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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 3,630 | 3,650 | 3,555 | 3,575 | -70 | -1.9% | 69,000 |
| 2018/10/15 | 3,775 | 3,815 | 3,645 | 3,645 | -200 | -5.2% | 76,200 |
| 2018/10/12 | 3,730 | 3,860 | 3,730 | 3,845 | +140 | +3.8% | 110,700 |
| 2018/10/11 | 3,670 | 3,765 | 3,610 | 3,705 | -315 | -7.8% | 219,300 |
| 2018/10/10 | 4,030 | 4,050 | 3,980 | 4,020 | +15 | +0.4% | 39,400 |
| 2018/10/09 | 4,035 | 4,055 | 3,960 | 4,005 | -80 | -2% | 51,100 |
| 2018/10/05 | 4,085 | 4,115 | 4,040 | 4,085 | -20 | -0.5% | 44,900 |
| 2018/10/04 | 4,175 | 4,175 | 4,070 | 4,105 | ±0 | ±0% | 35,100 |
| 2018/10/03 | 4,165 | 4,195 | 4,100 | 4,105 | -50 | -1.2% | 29,000 |
| 2018/10/02 | 4,185 | 4,195 | 4,125 | 4,155 | +5 | +0.1% | 54,200 |
| 2018/10/01 | 4,150 | 4,190 | 4,090 | 4,150 | +5 | +0.1% | 63,100 |
| 2018/09/28 | 4,180 | 4,230 | 4,140 | 4,145 | -40 | -1% | 48,700 |
| 2018/09/27 | 4,260 | 4,285 | 4,180 | 4,185 | -90 | -2.1% | 41,000 |
| 2018/09/26 | 4,155 | 4,285 | 4,145 | 4,275 | +75 | +1.8% | 101,800 |
| 2018/09/25 | 4,095 | 4,200 | 4,095 | 4,200 | +85 | +2.1% | 80,800 |
| 2018/09/21 | 4,130 | 4,135 | 4,085 | 4,115 | +10 | +0.2% | 41,700 |
| 2018/09/20 | 4,140 | 4,140 | 4,080 | 4,105 | -35 | -0.8% | 42,600 |
| 2018/09/19 | 4,130 | 4,155 | 4,100 | 4,140 | +60 | +1.5% | 51,100 |
| 2018/09/18 | 3,990 | 4,105 | 3,990 | 4,080 | +100 | +2.5% | 60,700 |
| 2018/09/14 | 4,000 | 4,015 | 3,960 | 3,980 | -10 | -0.3% | 60,800 |
| 2018/09/13 | 3,920 | 4,015 | 3,920 | 3,990 | +55 | +1.4% | 53,700 |
| 2018/09/12 | 3,980 | 4,000 | 3,900 | 3,935 | -55 | -1.4% | 32,500 |
| 2018/09/11 | 3,940 | 4,005 | 3,875 | 3,990 | +40 | +1% | 74,700 |
| 2018/09/10 | 3,940 | 3,980 | 3,925 | 3,950 | +45 | +1.2% | 54,100 |
| 2018/09/07 | 3,875 | 3,920 | 3,865 | 3,905 | +20 | +0.5% | 24,200 |
| 2018/09/06 | 3,925 | 3,925 | 3,875 | 3,885 | -40 | -1% | 28,300 |
| 2018/09/05 | 3,990 | 3,990 | 3,900 | 3,925 | -30 | -0.8% | 37,800 |
| 2018/09/04 | 3,960 | 3,980 | 3,935 | 3,955 | +15 | +0.4% | 34,300 |
| 2018/09/03 | 4,030 | 4,045 | 3,920 | 3,940 | -60 | -1.5% | 34,200 |
| 2018/08/31 | 3,955 | 4,075 | 3,955 | 4,000 | +35 | +0.9% | 86,500 |
| 2018/08/30 | 3,960 | 3,995 | 3,945 | 3,965 | +5 | +0.1% | 39,300 |
| 2018/08/29 | 3,910 | 3,970 | 3,885 | 3,960 | +20 | +0.5% | 32,700 |
| 2018/08/28 | 3,945 | 3,970 | 3,920 | 3,940 | +20 | +0.5% | 57,700 |
| 2018/08/27 | 3,905 | 3,965 | 3,905 | 3,920 | +15 | +0.4% | 35,300 |
| 2018/08/24 | 3,910 | 3,920 | 3,885 | 3,905 | +35 | +0.9% | 21,500 |
| 2018/08/23 | 3,845 | 3,905 | 3,845 | 3,870 | +5 | +0.1% | 23,300 |
| 2018/08/22 | 3,800 | 3,880 | 3,790 | 3,865 | +75 | +2% | 48,900 |
| 2018/08/21 | 3,805 | 3,815 | 3,760 | 3,790 | -50 | -1.3% | 31,000 |
| 2018/08/20 | 3,920 | 3,935 | 3,840 | 3,840 | -80 | -2% | 31,900 |
| 2018/08/17 | 3,900 | 3,935 | 3,895 | 3,920 | +20 | +0.5% | 29,000 |
| 2018/08/16 | 3,920 | 3,960 | 3,900 | 3,900 | -75 | -1.9% | 39,700 |
| 2018/08/15 | 4,000 | 4,030 | 3,965 | 3,975 | -70 | -1.7% | 36,900 |
| 2018/08/14 | 3,930 | 4,050 | 3,930 | 4,045 | +130 | +3.3% | 31,500 |
| 2018/08/13 | 3,935 | 3,945 | 3,905 | 3,915 | -60 | -1.5% | 37,700 |
| 2018/08/10 | 3,995 | 4,015 | 3,935 | 3,975 | -40 | -1% | 50,100 |
| 2018/08/09 | 3,965 | 4,025 | 3,955 | 4,015 | +60 | +1.5% | 35,900 |
| 2018/08/08 | 3,980 | 4,020 | 3,955 | 3,955 | -35 | -0.9% | 29,400 |
| 2018/08/07 | 3,970 | 4,000 | 3,960 | 3,990 | +50 | +1.3% | 26,300 |
| 2018/08/06 | 4,005 | 4,045 | 3,940 | 3,940 | -85 | -2.1% | 32,300 |
| 2018/08/03 | 4,050 | 4,055 | 4,010 | 4,025 | -40 | -1% | 27,000 |
1601～
1650
件表示中 / 3697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 |
| ＪＥＳＨＤ | 325,500円 | +11.3% | +16.8% | 0.92% | 56.84倍 | 17.21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 |
| リログループ | 174,200円 | +5.0% | -41.0% | 2.81% | 12.42倍 | 3.82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 | 330,800円 | +12.7% | +1.8% | 1.09% | 18.45倍 | 2.77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 | 311,000円 | +3.2% | +3.6% | 5.63% | 17.92倍 | 4.92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
