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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 3,625 | 3,655 | 3,625 | 3,650 | +35 | +1% | 31,200 |
| 2021/11/12 | 3,540 | 3,615 | 3,540 | 3,615 | +85 | +2.4% | 38,100 |
| 2021/11/11 | 3,565 | 3,570 | 3,530 | 3,530 | -35 | -1% | 26,800 |
| 2021/11/10 | 3,590 | 3,605 | 3,540 | 3,565 | +15 | +0.4% | 32,700 |
| 2021/11/09 | 3,565 | 3,575 | 3,525 | 3,550 | +35 | +1% | 27,900 |
| 2021/11/08 | 3,615 | 3,615 | 3,515 | 3,515 | -65 | -1.8% | 31,200 |
| 2021/11/05 | 3,600 | 3,605 | 3,525 | 3,580 | -70 | -1.9% | 50,500 |
| 2021/11/04 | 3,585 | 3,655 | 3,555 | 3,650 | +90 | +2.5% | 104,900 |
| 2021/11/02 | 3,550 | 3,570 | 3,545 | 3,560 | -5 | -0.1% | 23,200 |
| 2021/11/01 | 3,550 | 3,570 | 3,515 | 3,565 | +75 | +2.1% | 37,800 |
| 2021/10/29 | 3,500 | 3,500 | 3,450 | 3,490 | -15 | -0.4% | 33,200 |
| 2021/10/28 | 3,485 | 3,520 | 3,470 | 3,505 | +25 | +0.7% | 39,500 |
| 2021/10/27 | 3,480 | 3,490 | 3,465 | 3,480 | +20 | +0.6% | 26,500 |
| 2021/10/26 | 3,445 | 3,475 | 3,430 | 3,460 | +45 | +1.3% | 45,200 |
| 2021/10/25 | 3,370 | 3,420 | 3,370 | 3,415 | +45 | +1.3% | 36,700 |
| 2021/10/22 | 3,370 | 3,405 | 3,355 | 3,370 | -20 | -0.6% | 40,800 |
| 2021/10/21 | 3,405 | 3,420 | 3,385 | 3,390 | -15 | -0.4% | 30,300 |
| 2021/10/20 | 3,440 | 3,455 | 3,405 | 3,405 | ±0 | ±0% | 29,500 |
| 2021/10/19 | 3,375 | 3,410 | 3,370 | 3,405 | +35 | +1% | 37,700 |
| 2021/10/18 | 3,415 | 3,415 | 3,355 | 3,370 | -20 | -0.6% | 54,900 |
| 2021/10/15 | 3,395 | 3,410 | 3,365 | 3,390 | +15 | +0.4% | 52,800 |
| 2021/10/14 | 3,415 | 3,415 | 3,375 | 3,375 | -70 | -2% | 29,500 |
| 2021/10/13 | 3,425 | 3,470 | 3,425 | 3,445 | -25 | -0.7% | 40,800 |
| 2021/10/12 | 3,500 | 3,505 | 3,445 | 3,470 | -70 | -2% | 41,600 |
| 2021/10/11 | 3,495 | 3,550 | 3,485 | 3,540 | +50 | +1.4% | 64,000 |
| 2021/10/08 | 3,455 | 3,515 | 3,455 | 3,490 | +20 | +0.6% | 51,800 |
| 2021/10/07 | 3,635 | 3,635 | 3,460 | 3,470 | +45 | +1.3% | 83,700 |
| 2021/10/06 | 3,475 | 3,535 | 3,420 | 3,425 | -50 | -1.4% | 39,200 |
| 2021/10/05 | 3,500 | 3,530 | 3,470 | 3,475 | -55 | -1.6% | 42,300 |
| 2021/10/04 | 3,540 | 3,570 | 3,515 | 3,530 | +25 | +0.7% | 36,700 |
| 2021/10/01 | 3,555 | 3,555 | 3,490 | 3,505 | -50 | -1.4% | 39,100 |
| 2021/09/30 | 3,515 | 3,570 | 3,495 | 3,555 | +10 | +0.3% | 56,600 |
| 2021/09/29 | 3,515 | 3,545 | 3,510 | 3,545 | -15 | -0.4% | 69,800 |
| 2021/09/28 | 3,580 | 3,590 | 3,510 | 3,560 | -90 | -2.5% | 79,900 |
| 2021/09/27 | 3,645 | 3,680 | 3,640 | 3,650 | +10 | +0.3% | 36,100 |
| 2021/09/24 | 3,655 | 3,680 | 3,635 | 3,640 | +80 | +2.2% | 70,500 |
| 2021/09/22 | 3,610 | 3,610 | 3,550 | 3,560 | -60 | -1.7% | 30,000 |
| 2021/09/21 | 3,670 | 3,670 | 3,615 | 3,620 | -50 | -1.4% | 48,300 |
| 2021/09/17 | 3,610 | 3,695 | 3,600 | 3,670 | +65 | +1.8% | 84,400 |
| 2021/09/16 | 3,615 | 3,645 | 3,560 | 3,605 | -80 | -2.2% | 79,100 |
| 2021/09/15 | 3,735 | 3,740 | 3,675 | 3,685 | -110 | -2.9% | 40,600 |
| 2021/09/14 | 3,770 | 3,795 | 3,740 | 3,795 | +45 | +1.2% | 34,200 |
| 2021/09/13 | 3,755 | 3,755 | 3,700 | 3,750 | -5 | -0.1% | 38,000 |
| 2021/09/10 | 3,675 | 3,760 | 3,665 | 3,755 | +105 | +2.9% | 62,400 |
| 2021/09/09 | 3,655 | 3,685 | 3,630 | 3,650 | -40 | -1.1% | 35,000 |
| 2021/09/08 | 3,700 | 3,710 | 3,665 | 3,690 | +15 | +0.4% | 64,900 |
| 2021/09/07 | 3,700 | 3,700 | 3,665 | 3,675 | +25 | +0.7% | 57,800 |
| 2021/09/06 | 3,590 | 3,655 | 3,580 | 3,650 | +55 | +1.5% | 39,400 |
| 2021/09/03 | 3,580 | 3,615 | 3,575 | 3,595 | +25 | +0.7% | 50,700 |
| 2021/09/02 | 3,495 | 3,590 | 3,495 | 3,570 | -40 | -1.1% | 69,300 |
851～
900
件表示中 / 3695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 | 538,000円 | - | - | - | - | 2.36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 |
| ラウンドワン | 97,800円 | +7.6% | +3.1% | 1.64% | 15.08倍 | 3.41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 |
| リログループ | 174,800円 | +5.0% | -41.0% | 2.80% | 12.46倍 | 3.84倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| 共立メンテ | 321,700円 | +12.7% | +1.8% | 1.12% | 17.94倍 | 2.69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 |
| メイテックＧＨＤ | 306,800円 | +3.2% | +3.6% | 5.70% | 17.68倍 | 4.86倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
市場注目の銘柄
チャート関連のコラム
