イオンディライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,370 | 5,380 | 5,370 | 5,370 | ±0 | ±0% | 55,400 |
| 2025/05/01 | 5,370 | 5,380 | 5,370 | 5,370 | ±0 | ±0% | 73,500 |
| 2025/04/30 | 5,390 | 5,400 | 5,370 | 5,370 | -40 | -0.7% | 666,000 |
| 2025/04/28 | 5,400 | 5,410 | 5,390 | 5,410 | -10 | -0.2% | 26,100 |
| 2025/04/25 | 5,400 | 5,520 | 5,390 | 5,420 | +40 | +0.7% | 54,100 |
| 2025/04/24 | 5,380 | 5,390 | 5,380 | 5,380 | -10 | -0.2% | 17,900 |
| 2025/04/23 | 5,390 | 5,400 | 5,380 | 5,390 | -10 | -0.2% | 37,800 |
| 2025/04/22 | 5,390 | 5,400 | 5,390 | 5,400 | +10 | +0.2% | 120,100 |
| 2025/04/21 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 35,100 |
| 2025/04/18 | 5,400 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 38,300 |
| 2025/04/17 | 5,400 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 172,000 |
| 2025/04/16 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 51,100 |
| 2025/04/15 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 124,300 |
| 2025/04/14 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 143,000 |
| 2025/04/11 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 279,500 |
| 2025/04/10 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 130,900 |
| 2025/04/09 | 5,390 | 5,400 | 5,390 | 5,390 | -10 | -0.2% | 86,200 |
| 2025/04/08 | 5,390 | 5,400 | 5,390 | 5,400 | +10 | +0.2% | 43,700 |
| 2025/04/07 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 230,800 |
| 2025/04/04 | 5,400 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 54,200 |
| 2025/04/03 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 31,900 |
| 2025/04/02 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 44,700 |
| 2025/04/01 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 25,400 |
| 2025/03/31 | 5,390 | 5,400 | 5,390 | 5,390 | ±0 | ±0% | 79,700 |
| 2025/03/28 | 5,390 | 5,400 | 5,380 | 5,390 | +10 | +0.2% | 157,300 |
| 2025/03/27 | 5,390 | 5,400 | 5,380 | 5,380 | -10 | -0.2% | 288,100 |
| 2025/03/26 | 5,390 | 5,390 | 5,380 | 5,390 | +10 | +0.2% | 64,900 |
| 2025/03/25 | 5,380 | 5,390 | 5,380 | 5,380 | -10 | -0.2% | 152,500 |
| 2025/03/24 | 5,390 | 5,390 | 5,380 | 5,390 | ±0 | ±0% | 92,400 |
| 2025/03/21 | 5,390 | 5,390 | 5,380 | 5,390 | ±0 | ±0% | 96,000 |
| 2025/03/19 | 5,390 | 5,390 | 5,380 | 5,390 | ±0 | ±0% | 85,000 |
| 2025/03/18 | 5,390 | 5,390 | 5,380 | 5,390 | ±0 | ±0% | 83,500 |
| 2025/03/17 | 5,390 | 5,390 | 5,380 | 5,390 | +10 | +0.2% | 120,600 |
| 2025/03/14 | 5,390 | 5,390 | 5,380 | 5,380 | ±0 | ±0% | 136,500 |
| 2025/03/13 | 5,380 | 5,390 | 5,380 | 5,380 | ±0 | ±0% | 67,500 |
| 2025/03/12 | 5,380 | 5,390 | 5,380 | 5,380 | ±0 | ±0% | 161,600 |
| 2025/03/11 | 5,390 | 5,390 | 5,380 | 5,380 | ±0 | ±0% | 238,300 |
| 2025/03/10 | 5,380 | 5,390 | 5,380 | 5,380 | ±0 | ±0% | 180,200 |
| 2025/03/07 | 5,380 | 5,390 | 5,380 | 5,380 | ±0 | ±0% | 125,500 |
| 2025/03/06 | 5,390 | 5,390 | 5,380 | 5,380 | ±0 | ±0% | 155,100 |
| 2025/03/05 | 5,390 | 5,390 | 5,380 | 5,380 | ±0 | ±0% | 450,200 |
| 2025/03/04 | 5,390 | 5,400 | 5,380 | 5,380 | -10 | -0.2% | 424,900 |
| 2025/03/03 | 5,380 | 5,390 | 5,370 | 5,390 | +705 | +15% | 1,003,400 |
| 2025/02/28 | 4,660 | 4,775 | 4,600 | 4,685 | +60 | +1.3% | 299,200 |
| 2025/02/27 | 4,515 | 4,725 | 4,505 | 4,625 | +35 | +0.8% | 312,600 |
| 2025/02/26 | 4,530 | 4,615 | 4,510 | 4,590 | +80 | +1.8% | 277,300 |
| 2025/02/25 | 4,500 | 4,670 | 4,470 | 4,510 | +20 | +0.4% | 304,700 |
| 2025/02/21 | 4,500 | 4,545 | 4,485 | 4,490 | -10 | -0.2% | 107,700 |
| 2025/02/20 | 4,470 | 4,575 | 4,455 | 4,500 | +30 | +0.7% | 137,400 |
| 2025/02/19 | 4,510 | 4,550 | 4,470 | 4,470 | -40 | -0.9% | 118,400 |
1～
50
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「イオンディライ」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 |
|---|---|---|---|---|---|---|---|---|
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| 大栄環境 | 290,100円 | +9.1% | +2.5% | 1.65% | 19.98倍 | 3.24倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＪＥＳＨＤ | 316,500円 | +11.3% | +16.8% | 0.95% | 55.26倍 | 16.73倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| 共立メンテ | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
市場注目の銘柄
チャート関連のコラム
