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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,743 | 2,769 | 2,568 | 2,708 | -61 | -2.2% | 201,500 |
| 2020/03/12 | 2,810 | 2,838 | 2,733 | 2,769 | -119 | -4.1% | 105,600 |
| 2020/03/11 | 2,932 | 2,973 | 2,884 | 2,888 | -94 | -3.2% | 80,100 |
| 2020/03/10 | 2,900 | 2,994 | 2,809 | 2,982 | +34 | +1.2% | 110,000 |
| 2020/03/09 | 3,035 | 3,080 | 2,919 | 2,948 | -157 | -5.1% | 90,900 |
| 2020/03/06 | 3,185 | 3,190 | 3,085 | 3,105 | -145 | -4.5% | 82,500 |
| 2020/03/05 | 3,280 | 3,315 | 3,235 | 3,250 | +20 | +0.6% | 71,300 |
| 2020/03/04 | 3,260 | 3,285 | 3,225 | 3,230 | -75 | -2.3% | 114,800 |
| 2020/03/03 | 3,395 | 3,400 | 3,285 | 3,305 | -20 | -0.6% | 106,900 |
| 2020/03/02 | 3,220 | 3,365 | 3,215 | 3,325 | +35 | +1.1% | 124,700 |
| 2020/02/28 | 3,330 | 3,355 | 3,235 | 3,290 | -130 | -3.8% | 143,900 |
| 2020/02/27 | 3,535 | 3,555 | 3,395 | 3,420 | -205 | -5.7% | 249,500 |
| 2020/02/26 | 3,560 | 3,640 | 3,540 | 3,625 | +85 | +2.4% | 598,300 |
| 2020/02/25 | 3,535 | 3,595 | 3,525 | 3,540 | -130 | -3.5% | 419,500 |
| 2020/02/21 | 3,745 | 3,770 | 3,660 | 3,670 | -90 | -2.4% | 257,000 |
| 2020/02/20 | 3,775 | 3,810 | 3,755 | 3,760 | +35 | +0.9% | 178,200 |
| 2020/02/19 | 3,740 | 3,750 | 3,695 | 3,725 | +25 | +0.7% | 132,600 |
| 2020/02/18 | 3,730 | 3,730 | 3,655 | 3,700 | -15 | -0.4% | 92,900 |
| 2020/02/17 | 3,705 | 3,720 | 3,680 | 3,715 | -30 | -0.8% | 114,000 |
| 2020/02/14 | 3,790 | 3,790 | 3,720 | 3,745 | +15 | +0.4% | 168,200 |
| 2020/02/13 | 3,740 | 3,750 | 3,720 | 3,730 | -30 | -0.8% | 104,500 |
| 2020/02/12 | 3,765 | 3,860 | 3,760 | 3,760 | -75 | -2% | 168,300 |
| 2020/02/10 | 3,835 | 3,850 | 3,810 | 3,835 | -15 | -0.4% | 96,100 |
| 2020/02/07 | 3,900 | 3,900 | 3,850 | 3,850 | -35 | -0.9% | 80,800 |
| 2020/02/06 | 3,830 | 3,890 | 3,820 | 3,885 | +60 | +1.6% | 98,900 |
| 2020/02/05 | 3,845 | 3,855 | 3,820 | 3,825 | -20 | -0.5% | 81,100 |
| 2020/02/04 | 3,850 | 3,865 | 3,810 | 3,845 | ±0 | ±0% | 74,400 |
| 2020/02/03 | 3,730 | 3,860 | 3,720 | 3,845 | +60 | +1.6% | 117,100 |
| 2020/01/31 | 3,790 | 3,815 | 3,785 | 3,785 | +25 | +0.7% | 138,000 |
| 2020/01/30 | 3,750 | 3,800 | 3,720 | 3,760 | +5 | +0.1% | 95,600 |
| 2020/01/29 | 3,735 | 3,755 | 3,690 | 3,755 | +40 | +1.1% | 78,400 |
| 2020/01/28 | 3,720 | 3,745 | 3,695 | 3,715 | -5 | -0.1% | 97,600 |
| 2020/01/27 | 3,740 | 3,740 | 3,705 | 3,720 | -90 | -2.4% | 75,500 |
| 2020/01/24 | 3,830 | 3,830 | 3,795 | 3,810 | -10 | -0.3% | 60,500 |
| 2020/01/23 | 3,845 | 3,845 | 3,805 | 3,820 | -35 | -0.9% | 46,400 |
| 2020/01/22 | 3,830 | 3,865 | 3,805 | 3,855 | +40 | +1% | 38,800 |
| 2020/01/21 | 3,820 | 3,820 | 3,790 | 3,815 | +15 | +0.4% | 47,700 |
| 2020/01/20 | 3,820 | 3,820 | 3,780 | 3,800 | +20 | +0.5% | 62,700 |
| 2020/01/17 | 3,780 | 3,790 | 3,740 | 3,780 | ±0 | ±0% | 80,000 |
| 2020/01/16 | 3,825 | 3,830 | 3,775 | 3,780 | ±0 | ±0% | 48,300 |
| 2020/01/15 | 3,775 | 3,810 | 3,770 | 3,780 | -15 | -0.4% | 58,700 |
| 2020/01/14 | 3,980 | 3,985 | 3,730 | 3,795 | -255 | -6.3% | 193,800 |
| 2020/01/10 | 4,060 | 4,090 | 4,050 | 4,050 | +25 | +0.6% | 65,400 |
| 2020/01/09 | 4,005 | 4,035 | 3,985 | 4,025 | +90 | +2.3% | 81,400 |
| 2020/01/08 | 3,880 | 3,960 | 3,860 | 3,935 | +20 | +0.5% | 53,700 |
| 2020/01/07 | 3,920 | 3,950 | 3,910 | 3,915 | +40 | +1% | 62,400 |
| 2020/01/06 | 3,870 | 3,915 | 3,855 | 3,875 | -50 | -1.3% | 65,200 |
| 2019/12/30 | 4,000 | 4,000 | 3,925 | 3,925 | -75 | -1.9% | 34,400 |
| 2019/12/27 | 3,995 | 4,015 | 3,985 | 4,000 | +25 | +0.6% | 33,300 |
| 2019/12/26 | 3,970 | 3,990 | 3,945 | 3,975 | +5 | +0.1% | 38,400 |
1301～
1350
件表示中 / 3736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 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
| ＤｅＮＡ | 240,900円 | +9.8% | +54.0% | 1.87% | 8.13倍 | 1.11倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 共立メンテ | 353,700円 | +19.7% | +16.7% | 1.30% | 15.34倍 | 2.78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 |
| リログループ | 167,900円 | +5.0% | -41.0% | 2.92% | 11.97倍 | 3.69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 |
| メイテックＧＨＤ | 312,200円 | +3.2% | +3.6% | 5.61% | 17.99倍 | 4.94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
