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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 4,125 | 4,155 | 4,110 | 4,125 | +20 | +0.5% | 101,500 |
| 2025/01/23 | 4,140 | 4,140 | 4,090 | 4,105 | -35 | -0.8% | 47,100 |
| 2025/01/22 | 4,120 | 4,150 | 4,120 | 4,140 | ±0 | ±0% | 67,400 |
| 2025/01/21 | 4,130 | 4,145 | 4,125 | 4,140 | ±0 | ±0% | 55,000 |
| 2025/01/20 | 4,160 | 4,165 | 4,135 | 4,140 | -20 | -0.5% | 49,700 |
| 2025/01/17 | 4,150 | 4,200 | 4,135 | 4,160 | -55 | -1.3% | 55,900 |
| 2025/01/16 | 4,240 | 4,270 | 4,200 | 4,215 | -25 | -0.6% | 45,600 |
| 2025/01/15 | 4,205 | 4,255 | 4,205 | 4,240 | +5 | +0.1% | 32,100 |
| 2025/01/14 | 4,325 | 4,325 | 4,220 | 4,235 | -75 | -1.7% | 47,000 |
| 2025/01/10 | 4,210 | 4,325 | 4,175 | 4,310 | +30 | +0.7% | 64,000 |
| 2025/01/09 | 4,170 | 4,380 | 4,150 | 4,280 | +85 | +2% | 129,600 |
| 2025/01/08 | 4,155 | 4,200 | 4,150 | 4,195 | -30 | -0.7% | 68,100 |
| 2025/01/07 | 4,305 | 4,305 | 4,210 | 4,225 | -80 | -1.9% | 47,700 |
| 2025/01/06 | 4,365 | 4,395 | 4,300 | 4,305 | -40 | -0.9% | 62,600 |
| 2024/12/30 | 4,365 | 4,380 | 4,320 | 4,345 | -20 | -0.5% | 77,900 |
| 2024/12/27 | 4,340 | 4,365 | 4,295 | 4,365 | +25 | +0.6% | 40,700 |
| 2024/12/26 | 4,380 | 4,380 | 4,305 | 4,340 | -25 | -0.6% | 52,200 |
| 2024/12/25 | 4,390 | 4,390 | 4,330 | 4,365 | -25 | -0.6% | 24,700 |
| 2024/12/24 | 4,380 | 4,395 | 4,340 | 4,390 | ±0 | ±0% | 18,700 |
| 2024/12/23 | 4,330 | 4,400 | 4,305 | 4,390 | +60 | +1.4% | 53,500 |
| 2024/12/20 | 4,395 | 4,395 | 4,330 | 4,330 | -35 | -0.8% | 69,000 |
| 2024/12/19 | 4,335 | 4,385 | 4,330 | 4,365 | +40 | +0.9% | 30,200 |
| 2024/12/18 | 4,340 | 4,350 | 4,270 | 4,325 | -35 | -0.8% | 63,400 |
| 2024/12/17 | 4,410 | 4,440 | 4,350 | 4,360 | -20 | -0.5% | 34,700 |
| 2024/12/16 | 4,385 | 4,405 | 4,370 | 4,380 | ±0 | ±0% | 34,200 |
| 2024/12/13 | 4,375 | 4,405 | 4,360 | 4,380 | -35 | -0.8% | 43,000 |
| 2024/12/12 | 4,400 | 4,450 | 4,355 | 4,415 | +65 | +1.5% | 48,600 |
| 2024/12/11 | 4,350 | 4,355 | 4,330 | 4,350 | -15 | -0.3% | 36,900 |
| 2024/12/10 | 4,390 | 4,390 | 4,325 | 4,365 | -5 | -0.1% | 52,400 |
| 2024/12/09 | 4,425 | 4,435 | 4,365 | 4,370 | -40 | -0.9% | 39,300 |
| 2024/12/06 | 4,435 | 4,450 | 4,410 | 4,410 | +5 | +0.1% | 28,700 |
| 2024/12/05 | 4,450 | 4,450 | 4,375 | 4,405 | -45 | -1% | 40,900 |
| 2024/12/04 | 4,455 | 4,505 | 4,450 | 4,450 | -40 | -0.9% | 32,000 |
| 2024/12/03 | 4,495 | 4,530 | 4,485 | 4,490 | -5 | -0.1% | 41,600 |
| 2024/12/02 | 4,425 | 4,515 | 4,420 | 4,495 | +75 | +1.7% | 71,500 |
| 2024/11/29 | 4,395 | 4,450 | 4,375 | 4,420 | +25 | +0.6% | 37,200 |
| 2024/11/28 | 4,375 | 4,420 | 4,355 | 4,395 | +45 | +1% | 31,300 |
| 2024/11/27 | 4,360 | 4,360 | 4,310 | 4,350 | +15 | +0.3% | 36,200 |
| 2024/11/26 | 4,280 | 4,335 | 4,275 | 4,335 | +30 | +0.7% | 42,500 |
| 2024/11/25 | 4,450 | 4,470 | 4,305 | 4,305 | -85 | -1.9% | 80,400 |
| 2024/11/22 | 4,370 | 4,405 | 4,340 | 4,390 | +30 | +0.7% | 35,300 |
| 2024/11/21 | 4,440 | 4,450 | 4,360 | 4,360 | -35 | -0.8% | 30,200 |
| 2024/11/20 | 4,430 | 4,430 | 4,385 | 4,395 | -35 | -0.8% | 56,500 |
| 2024/11/19 | 4,405 | 4,465 | 4,405 | 4,430 | +65 | +1.5% | 40,300 |
| 2024/11/18 | 4,400 | 4,440 | 4,365 | 4,365 | -55 | -1.2% | 37,200 |
| 2024/11/15 | 4,400 | 4,455 | 4,395 | 4,420 | +35 | +0.8% | 29,700 |
| 2024/11/14 | 4,390 | 4,395 | 4,365 | 4,385 | -5 | -0.1% | 21,700 |
| 2024/11/13 | 4,395 | 4,415 | 4,375 | 4,390 | ±0 | ±0% | 26,800 |
| 2024/11/12 | 4,360 | 4,415 | 4,360 | 4,390 | +30 | +0.7% | 29,500 |
| 2024/11/11 | 4,360 | 4,390 | 4,320 | 4,360 | -5 | -0.1% | 32,800 |
1～
50
件表示中 / 3626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 | 412,500円 | +4.7% | +3.3% | 2.11% | 18.97倍 | 1.86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。中国、ＡＳＥＡＮ進出 |
| 日本Ｍ＆Ａ | 66,700円 | +10.8% | +2.9% | 4.35% | 19.23倍 | 4.80倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| ＧＥＮＤＡ | 277,100円 | +97.5% | +26.5% | 0.00% | 49.44倍 | 6.41倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| ダイセキ | 370,000円 | -4.7% | -2.9% | 1.95% | 19.13倍 | 2.19倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| Ｊマテリアル | 175,600円 | +2.9% | +21.5% | 1.25% | 25.78倍 | 3.66倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
市場注目の銘柄
チャート関連のコラム
