イオンモールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,803 | 1,816 | 1,797 | 1,813.5 | +6.5 | +0.4% | 679,900 |
| 2024/01/09 | 1,804.5 | 1,814.5 | 1,791 | 1,807 | -1 | -0.1% | 1,090,100 |
| 2024/01/05 | 1,800 | 1,812 | 1,800 | 1,808 | +20.5 | +1.1% | 847,100 |
| 2024/01/04 | 1,777 | 1,788 | 1,758 | 1,787.5 | +15.5 | +0.9% | 801,900 |
| 2023/12/29 | 1,767.5 | 1,779 | 1,763.5 | 1,772 | +7.5 | +0.4% | 564,800 |
| 2023/12/28 | 1,765 | 1,767 | 1,755.5 | 1,764.5 | +5.5 | +0.3% | 612,200 |
| 2023/12/27 | 1,760 | 1,762 | 1,753 | 1,759 | +8.5 | +0.5% | 444,000 |
| 2023/12/26 | 1,744 | 1,755.5 | 1,742 | 1,750.5 | +9.5 | +0.5% | 443,900 |
| 2023/12/25 | 1,742 | 1,745 | 1,736 | 1,741 | +7.5 | +0.4% | 317,600 |
| 2023/12/22 | 1,730 | 1,736 | 1,726 | 1,733.5 | +3.5 | +0.2% | 444,200 |
| 2023/12/21 | 1,737 | 1,737 | 1,729.5 | 1,730 | -8 | -0.5% | 329,800 |
| 2023/12/20 | 1,733 | 1,743 | 1,729 | 1,738 | +13 | +0.8% | 464,100 |
| 2023/12/19 | 1,730.5 | 1,730.5 | 1,703.5 | 1,725 | +3.5 | +0.2% | 647,400 |
| 2023/12/18 | 1,719.5 | 1,724 | 1,700.5 | 1,721.5 | -14 | -0.8% | 911,200 |
| 2023/12/15 | 1,730.5 | 1,735.5 | 1,721.5 | 1,735.5 | -4 | -0.2% | 2,587,900 |
| 2023/12/14 | 1,752 | 1,752.5 | 1,729.5 | 1,739.5 | -9.5 | -0.5% | 763,200 |
| 2023/12/13 | 1,742 | 1,753 | 1,740.5 | 1,749 | +9.5 | +0.5% | 767,600 |
| 2023/12/12 | 1,738.5 | 1,747.5 | 1,735.5 | 1,739.5 | +8.5 | +0.5% | 652,800 |
| 2023/12/11 | 1,731 | 1,731 | 1,723 | 1,731 | +5 | +0.3% | 602,500 |
| 2023/12/08 | 1,722.5 | 1,729.5 | 1,715.5 | 1,726 | -3.5 | -0.2% | 861,400 |
| 2023/12/07 | 1,728.5 | 1,732 | 1,723 | 1,729.5 | -1 | -0.1% | 437,800 |
| 2023/12/06 | 1,728 | 1,734 | 1,726 | 1,730.5 | +3 | +0.2% | 401,700 |
| 2023/12/05 | 1,733 | 1,739.5 | 1,726 | 1,727.5 | -2.5 | -0.1% | 408,700 |
| 2023/12/04 | 1,736 | 1,740.5 | 1,728.5 | 1,730 | +3.5 | +0.2% | 482,300 |
| 2023/12/01 | 1,723 | 1,736.5 | 1,721.5 | 1,726.5 | +7 | +0.4% | 523,400 |
| 2023/11/30 | 1,718 | 1,721.5 | 1,706 | 1,719.5 | +4.5 | +0.3% | 747,800 |
| 2023/11/29 | 1,725 | 1,725 | 1,715 | 1,715 | -12 | -0.7% | 649,400 |
| 2023/11/28 | 1,732.5 | 1,732.5 | 1,716 | 1,727 | -2.5 | -0.1% | 572,200 |
| 2023/11/27 | 1,729 | 1,737.5 | 1,718.5 | 1,729.5 | +8.5 | +0.5% | 565,000 |
| 2023/11/24 | 1,733.5 | 1,733.5 | 1,721 | 1,721 | -5.5 | -0.3% | 591,000 |
| 2023/11/22 | 1,723 | 1,730 | 1,720 | 1,726.5 | +3 | +0.2% | 344,800 |
| 2023/11/21 | 1,714 | 1,730 | 1,708.5 | 1,723.5 | +9 | +0.5% | 499,300 |
| 2023/11/20 | 1,732.5 | 1,742 | 1,712.5 | 1,714.5 | -23 | -1.3% | 1,097,400 |
| 2023/11/17 | 1,742.5 | 1,744.5 | 1,734 | 1,737.5 | -3.5 | -0.2% | 455,200 |
| 2023/11/16 | 1,758 | 1,762 | 1,737 | 1,741 | -18.5 | -1.1% | 386,700 |
| 2023/11/15 | 1,757 | 1,763.5 | 1,751 | 1,759.5 | +14 | +0.8% | 500,500 |
| 2023/11/14 | 1,748.5 | 1,749.5 | 1,738 | 1,745.5 | +4.5 | +0.3% | 319,600 |
| 2023/11/13 | 1,753 | 1,753.5 | 1,734 | 1,741 | -9 | -0.5% | 331,600 |
| 2023/11/10 | 1,739 | 1,750.5 | 1,730 | 1,750 | +14 | +0.8% | 403,900 |
| 2023/11/09 | 1,722.5 | 1,742.5 | 1,716.5 | 1,736 | +17.5 | +1% | 447,900 |
| 2023/11/08 | 1,739.5 | 1,749 | 1,709 | 1,718.5 | -12 | -0.7% | 510,000 |
| 2023/11/07 | 1,739.5 | 1,739.5 | 1,727 | 1,730.5 | -9 | -0.5% | 531,500 |
| 2023/11/06 | 1,749 | 1,750 | 1,729 | 1,739.5 | +8.5 | +0.5% | 539,000 |
| 2023/11/02 | 1,743.5 | 1,746 | 1,722 | 1,731 | -3.5 | -0.2% | 570,700 |
| 2023/11/01 | 1,727 | 1,738 | 1,715 | 1,734.5 | +21.5 | +1.3% | 632,800 |
| 2023/10/31 | 1,692.5 | 1,713.5 | 1,685 | 1,713 | +24.5 | +1.5% | 717,200 |
| 2023/10/30 | 1,700 | 1,701 | 1,681.5 | 1,688.5 | -22 | -1.3% | 941,100 |
| 2023/10/27 | 1,706.5 | 1,712 | 1,697 | 1,710.5 | +11.5 | +0.7% | 472,300 |
| 2023/10/26 | 1,695.5 | 1,709.5 | 1,693 | 1,699 | +3.5 | +0.2% | 546,000 |
| 2023/10/25 | 1,699 | 1,709.5 | 1,692 | 1,695.5 | -3.5 | -0.2% | 418,200 |
351～
400
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「イオンモール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イオンモール | 290,900円 | - | - | - | - | 1.33倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外も展開。イオンが完全子会社化へ |
| オープンハウス | 626,700円 | +1.1% | +14.3% | 2.84% | 7.17倍 | 1.41倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 東急不ＨＤ | 103,600円 | +10.4% | +1.8% | 4.05% | 8.72倍 | 0.90倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 飯田ＧＨＤ | 197,700円 | +8.1% | +3.6% | 4.55% | 10.71倍 | 0.56倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
| 東建物 | 261,100円 | +8.5% | +3.2% | 3.72% | 9.88倍 | 1.01倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
市場注目の銘柄
チャート関連のコラム
