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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,530 | 3,530 | 3,480 | 3,505 | -25 | -0.7% | 52,000 |
| 2019/05/17 | 3,540 | 3,560 | 3,520 | 3,530 | +30 | +0.9% | 90,700 |
| 2019/05/16 | 3,460 | 3,510 | 3,440 | 3,500 | +55 | +1.6% | 79,500 |
| 2019/05/15 | 3,455 | 3,460 | 3,405 | 3,445 | -5 | -0.1% | 93,800 |
| 2019/05/14 | 3,455 | 3,475 | 3,430 | 3,450 | -60 | -1.7% | 107,600 |
| 2019/05/13 | 3,540 | 3,575 | 3,505 | 3,510 | -50 | -1.4% | 107,900 |
| 2019/05/10 | 3,545 | 3,590 | 3,525 | 3,560 | -15 | -0.4% | 62,400 |
| 2019/05/09 | 3,645 | 3,645 | 3,570 | 3,575 | -120 | -3.2% | 110,500 |
| 2019/05/08 | 3,720 | 3,740 | 3,680 | 3,695 | -75 | -2% | 64,500 |
| 2019/05/07 | 3,800 | 3,865 | 3,755 | 3,770 | +25 | +0.7% | 82,400 |
| 2019/04/26 | 3,745 | 3,765 | 3,715 | 3,745 | -5 | -0.1% | 49,000 |
| 2019/04/25 | 3,735 | 3,760 | 3,700 | 3,750 | +35 | +0.9% | 67,200 |
| 2019/04/24 | 3,810 | 3,830 | 3,710 | 3,715 | -105 | -2.7% | 79,600 |
| 2019/04/23 | 3,790 | 3,850 | 3,780 | 3,820 | +10 | +0.3% | 46,600 |
| 2019/04/22 | 3,790 | 3,825 | 3,765 | 3,810 | +45 | +1.2% | 36,300 |
| 2019/04/19 | 3,790 | 3,790 | 3,735 | 3,765 | -20 | -0.5% | 59,300 |
| 2019/04/18 | 3,885 | 3,885 | 3,770 | 3,785 | -80 | -2.1% | 86,300 |
| 2019/04/17 | 3,930 | 3,930 | 3,865 | 3,865 | -50 | -1.3% | 55,900 |
| 2019/04/16 | 3,960 | 3,965 | 3,885 | 3,915 | -10 | -0.3% | 51,700 |
| 2019/04/15 | 3,945 | 3,950 | 3,900 | 3,925 | +40 | +1% | 81,100 |
| 2019/04/12 | 3,950 | 3,955 | 3,850 | 3,885 | -45 | -1.1% | 79,700 |
| 2019/04/11 | 3,955 | 3,975 | 3,925 | 3,930 | -5 | -0.1% | 40,500 |
| 2019/04/10 | 3,940 | 3,990 | 3,920 | 3,935 | -60 | -1.5% | 124,800 |
| 2019/04/09 | 4,100 | 4,110 | 3,995 | 3,995 | -105 | -2.6% | 104,000 |
| 2019/04/08 | 4,215 | 4,230 | 4,080 | 4,100 | -135 | -3.2% | 144,000 |
| 2019/04/05 | 4,190 | 4,245 | 4,180 | 4,235 | +35 | +0.8% | 44,100 |
| 2019/04/04 | 4,200 | 4,240 | 4,160 | 4,200 | -20 | -0.5% | 57,600 |
| 2019/04/03 | 4,235 | 4,250 | 4,180 | 4,220 | -30 | -0.7% | 66,000 |
| 2019/04/02 | 4,350 | 4,355 | 4,245 | 4,250 | -60 | -1.4% | 48,800 |
| 2019/04/01 | 4,350 | 4,350 | 4,305 | 4,310 | +5 | +0.1% | 45,100 |
| 2019/03/29 | 4,315 | 4,345 | 4,300 | 4,305 | +15 | +0.3% | 64,300 |
| 2019/03/28 | 4,265 | 4,305 | 4,245 | 4,290 | +15 | +0.4% | 120,600 |
| 2019/03/27 | 4,215 | 4,290 | 4,205 | 4,275 | +50 | +1.2% | 145,600 |
| 2019/03/26 | 4,135 | 4,225 | 4,125 | 4,225 | +170 | +4.2% | 126,800 |
| 2019/03/25 | 4,070 | 4,070 | 4,010 | 4,055 | -40 | -1% | 59,400 |
| 2019/03/22 | 4,135 | 4,135 | 4,080 | 4,095 | -40 | -1% | 35,100 |
| 2019/03/20 | 4,125 | 4,135 | 4,105 | 4,135 | +30 | +0.7% | 35,200 |
| 2019/03/19 | 4,125 | 4,125 | 4,085 | 4,105 | +5 | +0.1% | 30,700 |
| 2019/03/18 | 4,030 | 4,115 | 4,020 | 4,100 | +65 | +1.6% | 74,600 |
| 2019/03/15 | 4,000 | 4,045 | 3,990 | 4,035 | +35 | +0.9% | 116,000 |
| 2019/03/14 | 4,095 | 4,100 | 4,000 | 4,000 | -60 | -1.5% | 64,300 |
| 2019/03/13 | 4,065 | 4,115 | 4,060 | 4,060 | +15 | +0.4% | 67,300 |
| 2019/03/12 | 3,990 | 4,050 | 3,975 | 4,045 | +55 | +1.4% | 54,500 |
| 2019/03/11 | 4,115 | 4,115 | 3,950 | 3,990 | -85 | -2.1% | 91,500 |
| 2019/03/08 | 4,065 | 4,095 | 4,045 | 4,075 | -50 | -1.2% | 108,000 |
| 2019/03/07 | 4,050 | 4,150 | 4,035 | 4,125 | +75 | +1.9% | 226,200 |
| 2019/03/06 | 4,105 | 4,110 | 4,050 | 4,050 | -70 | -1.7% | 85,300 |
| 2019/03/05 | 4,125 | 4,150 | 4,105 | 4,120 | -20 | -0.5% | 73,800 |
| 2019/03/04 | 4,145 | 4,160 | 4,120 | 4,140 | +15 | +0.4% | 49,000 |
| 2019/03/01 | 4,140 | 4,150 | 4,110 | 4,125 | -15 | -0.4% | 42,600 |
1501～
1550
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
