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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,780 | 1,782 | 1,741 | 1,749.5 | -24.5 | -1.4% | 650,500 |
| 2023/09/08 | 1,780.5 | 1,785 | 1,767.5 | 1,774 | -17.5 | -1% | 654,000 |
| 2023/09/07 | 1,760.5 | 1,797 | 1,760 | 1,791.5 | +35.5 | +2% | 1,142,200 |
| 2023/09/06 | 1,762 | 1,763.5 | 1,753 | 1,756 | -9 | -0.5% | 474,100 |
| 2023/09/05 | 1,757.5 | 1,765 | 1,753 | 1,765 | +7 | +0.4% | 506,400 |
| 2023/09/04 | 1,755 | 1,758 | 1,749 | 1,758 | +4 | +0.2% | 484,300 |
| 2023/09/01 | 1,743 | 1,754 | 1,737.5 | 1,754 | +8 | +0.5% | 707,500 |
| 2023/08/31 | 1,748.5 | 1,752.5 | 1,742.5 | 1,746 | -2.5 | -0.1% | 1,016,100 |
| 2023/08/30 | 1,742 | 1,755 | 1,733 | 1,748.5 | -19.5 | -1.1% | 1,401,700 |
| 2023/08/29 | 1,765 | 1,773 | 1,761 | 1,768 | +8 | +0.5% | 1,032,600 |
| 2023/08/28 | 1,760 | 1,762.5 | 1,749 | 1,760 | +3.5 | +0.2% | 522,200 |
| 2023/08/25 | 1,753.5 | 1,756.5 | 1,742 | 1,756.5 | +5.5 | +0.3% | 469,700 |
| 2023/08/24 | 1,749 | 1,753.5 | 1,741 | 1,751 | +4.5 | +0.3% | 457,300 |
| 2023/08/23 | 1,735 | 1,746.5 | 1,731 | 1,746.5 | +10 | +0.6% | 509,800 |
| 2023/08/22 | 1,728 | 1,736.5 | 1,720 | 1,736.5 | +2.5 | +0.1% | 536,800 |
| 2023/08/21 | 1,729.5 | 1,743 | 1,729.5 | 1,734 | +4.5 | +0.3% | 628,900 |
| 2023/08/18 | 1,743 | 1,748 | 1,723 | 1,729.5 | -19.5 | -1.1% | 649,200 |
| 2023/08/17 | 1,747 | 1,751 | 1,737 | 1,749 | +2 | +0.1% | 465,500 |
| 2023/08/16 | 1,751.5 | 1,751.5 | 1,736 | 1,747 | -10 | -0.6% | 532,800 |
| 2023/08/15 | 1,750.5 | 1,761.5 | 1,749 | 1,757 | +2.5 | +0.1% | 619,400 |
| 2023/08/14 | 1,753.5 | 1,759 | 1,748 | 1,754.5 | +1 | +0.1% | 749,400 |
| 2023/08/10 | 1,734 | 1,753.5 | 1,732 | 1,753.5 | +15 | +0.9% | 741,500 |
| 2023/08/09 | 1,741.5 | 1,744 | 1,721.5 | 1,738.5 | +7.5 | +0.4% | 651,500 |
| 2023/08/08 | 1,720 | 1,733 | 1,718.5 | 1,731 | +14 | +0.8% | 521,200 |
| 2023/08/07 | 1,718.5 | 1,718.5 | 1,708 | 1,717 | +8 | +0.5% | 724,900 |
| 2023/08/04 | 1,715 | 1,720 | 1,700 | 1,709 | -8 | -0.5% | 1,108,600 |
| 2023/08/03 | 1,727.5 | 1,728 | 1,712.5 | 1,717 | -30 | -1.7% | 1,342,600 |
| 2023/08/02 | 1,746 | 1,749.5 | 1,740.5 | 1,747 | -11.5 | -0.7% | 930,200 |
| 2023/08/01 | 1,760 | 1,760.5 | 1,749 | 1,758.5 | +2 | +0.1% | 689,600 |
| 2023/07/31 | 1,757 | 1,760 | 1,751.5 | 1,756.5 | +3 | +0.2% | 679,300 |
| 2023/07/28 | 1,748 | 1,759.5 | 1,738 | 1,753.5 | -10 | -0.6% | 981,700 |
| 2023/07/27 | 1,770.5 | 1,771 | 1,751 | 1,763.5 | -1.5 | -0.1% | 956,200 |
| 2023/07/26 | 1,756 | 1,766 | 1,748 | 1,765 | +6 | +0.3% | 800,900 |
| 2023/07/25 | 1,759.5 | 1,760 | 1,746.5 | 1,759 | +7 | +0.4% | 727,100 |
| 2023/07/24 | 1,743.5 | 1,757 | 1,740 | 1,752 | +18.5 | +1.1% | 752,500 |
| 2023/07/21 | 1,738.5 | 1,739 | 1,728 | 1,733.5 | -7.5 | -0.4% | 950,300 |
| 2023/07/20 | 1,747.5 | 1,751 | 1,737 | 1,741 | +1 | +0.1% | 922,400 |
| 2023/07/19 | 1,736.5 | 1,741 | 1,730 | 1,740 | +8.5 | +0.5% | 860,100 |
| 2023/07/18 | 1,744.5 | 1,749.5 | 1,729 | 1,731.5 | -9 | -0.5% | 884,000 |
| 2023/07/14 | 1,732 | 1,750 | 1,730 | 1,740.5 | +8 | +0.5% | 932,600 |
| 2023/07/13 | 1,753.5 | 1,756.5 | 1,730 | 1,732.5 | -21.5 | -1.2% | 1,995,400 |
| 2023/07/12 | 1,775 | 1,808 | 1,753 | 1,754 | -130 | -6.9% | 3,218,400 |
| 2023/07/11 | 1,875 | 1,898 | 1,873.5 | 1,884 | +23 | +1.2% | 972,800 |
| 2023/07/10 | 1,865.5 | 1,869.5 | 1,854 | 1,861 | -1 | -0.1% | 643,000 |
| 2023/07/07 | 1,870 | 1,881.5 | 1,856.5 | 1,862 | -12 | -0.6% | 323,000 |
| 2023/07/06 | 1,875 | 1,878.5 | 1,863.5 | 1,874 | -4.5 | -0.2% | 295,700 |
| 2023/07/05 | 1,865.5 | 1,879.5 | 1,855.5 | 1,878.5 | +7.5 | +0.4% | 395,400 |
| 2023/07/04 | 1,875 | 1,879 | 1,865.5 | 1,871 | -6 | -0.3% | 342,000 |
| 2023/07/03 | 1,877 | 1,882 | 1,870 | 1,877 | +16 | +0.9% | 389,600 |
| 2023/06/30 | 1,866 | 1,866 | 1,841.5 | 1,861 | -13 | -0.7% | 570,600 |
401～
450
件表示中 / 3692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 | 275,000円 | - | - | - | - | 1.25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 |
| 東急不ＨＤ | 101,300円 | +3.4% | +10.5% | 3.36% | 9.78倍 | 0.92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 | 225,400円 | +7.6% | +22.2% | 3.99% | 14.16倍 | 0.63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 | 258,400円 | +8.5% | +3.2% | 3.75% | 9.80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 |
| 空港ビル | 411,800円 | +24.1% | +31.1% | 1.70% | 13.90倍 | 2.19倍 |
|
羽田空港国内・国際ターミナルビルの家主。家賃、施設利用収入と、羽田、成田の免税店運営が柱 |
市場注目の銘柄
チャート関連のコラム
