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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,920 | 3,920 | 3,850 | 3,850 | -70 | -1.8% | 30,800 |
| 2024/07/04 | 3,950 | 3,950 | 3,900 | 3,920 | +10 | +0.3% | 26,200 |
| 2024/07/03 | 3,895 | 3,930 | 3,895 | 3,910 | -5 | -0.1% | 24,600 |
| 2024/07/02 | 3,950 | 3,965 | 3,915 | 3,915 | -25 | -0.6% | 37,600 |
| 2024/07/01 | 4,000 | 4,020 | 3,930 | 3,940 | -45 | -1.1% | 34,200 |
| 2024/06/28 | 3,945 | 4,000 | 3,945 | 3,985 | +40 | +1% | 30,400 |
| 2024/06/27 | 3,980 | 3,980 | 3,930 | 3,945 | -35 | -0.9% | 27,700 |
| 2024/06/26 | 4,040 | 4,070 | 3,980 | 3,980 | -40 | -1% | 31,500 |
| 2024/06/25 | 3,980 | 4,035 | 3,980 | 4,020 | +70 | +1.8% | 67,100 |
| 2024/06/24 | 3,920 | 3,985 | 3,920 | 3,950 | +30 | +0.8% | 30,800 |
| 2024/06/21 | 3,920 | 3,945 | 3,895 | 3,920 | +40 | +1% | 71,000 |
| 2024/06/20 | 3,880 | 3,905 | 3,845 | 3,880 | ±0 | ±0% | 40,700 |
| 2024/06/19 | 3,820 | 3,890 | 3,820 | 3,880 | +55 | +1.4% | 40,800 |
| 2024/06/18 | 3,815 | 3,840 | 3,815 | 3,825 | +10 | +0.3% | 35,800 |
| 2024/06/17 | 3,820 | 3,825 | 3,780 | 3,815 | -35 | -0.9% | 27,600 |
| 2024/06/14 | 3,800 | 3,860 | 3,800 | 3,850 | +55 | +1.4% | 40,000 |
| 2024/06/13 | 3,820 | 3,840 | 3,775 | 3,795 | -45 | -1.2% | 25,600 |
| 2024/06/12 | 3,845 | 3,860 | 3,830 | 3,840 | +10 | +0.3% | 21,200 |
| 2024/06/11 | 3,805 | 3,855 | 3,805 | 3,830 | -15 | -0.4% | 17,300 |
| 2024/06/10 | 3,800 | 3,865 | 3,795 | 3,845 | +20 | +0.5% | 31,300 |
| 2024/06/07 | 3,770 | 3,840 | 3,770 | 3,825 | +55 | +1.5% | 22,200 |
| 2024/06/06 | 3,800 | 3,815 | 3,760 | 3,770 | -55 | -1.4% | 26,000 |
| 2024/06/05 | 3,810 | 3,840 | 3,760 | 3,825 | -5 | -0.1% | 40,600 |
| 2024/06/04 | 3,830 | 3,880 | 3,825 | 3,830 | -30 | -0.8% | 43,700 |
| 2024/06/03 | 4,030 | 4,030 | 3,860 | 3,860 | -240 | -5.9% | 82,300 |
| 2024/05/31 | 3,900 | 4,100 | 3,900 | 4,100 | +205 | +5.3% | 127,500 |
| 2024/05/30 | 3,850 | 3,895 | 3,840 | 3,895 | +50 | +1.3% | 33,100 |
| 2024/05/29 | 3,860 | 3,895 | 3,825 | 3,845 | -20 | -0.5% | 33,300 |
| 2024/05/28 | 3,865 | 3,875 | 3,840 | 3,865 | ±0 | ±0% | 26,600 |
| 2024/05/27 | 3,830 | 3,865 | 3,800 | 3,865 | +30 | +0.8% | 27,300 |
| 2024/05/24 | 3,790 | 3,845 | 3,780 | 3,835 | +15 | +0.4% | 68,100 |
| 2024/05/23 | 3,775 | 3,820 | 3,740 | 3,820 | +45 | +1.2% | 34,100 |
| 2024/05/22 | 3,780 | 3,805 | 3,765 | 3,775 | -5 | -0.1% | 25,800 |
| 2024/05/21 | 3,745 | 3,815 | 3,745 | 3,780 | +35 | +0.9% | 31,500 |
| 2024/05/20 | 3,740 | 3,755 | 3,695 | 3,745 | +5 | +0.1% | 52,000 |
| 2024/05/17 | 3,725 | 3,770 | 3,715 | 3,740 | +20 | +0.5% | 27,400 |
| 2024/05/16 | 3,715 | 3,720 | 3,685 | 3,720 | +5 | +0.1% | 21,500 |
| 2024/05/15 | 3,705 | 3,730 | 3,690 | 3,715 | +10 | +0.3% | 30,900 |
| 2024/05/14 | 3,745 | 3,750 | 3,695 | 3,705 | -40 | -1.1% | 28,700 |
| 2024/05/13 | 3,730 | 3,760 | 3,730 | 3,745 | +20 | +0.5% | 38,300 |
| 2024/05/10 | 3,790 | 3,800 | 3,725 | 3,725 | -55 | -1.5% | 27,800 |
| 2024/05/09 | 3,700 | 3,780 | 3,700 | 3,780 | +85 | +2.3% | 30,600 |
| 2024/05/08 | 3,710 | 3,710 | 3,665 | 3,695 | -25 | -0.7% | 52,100 |
| 2024/05/07 | 3,735 | 3,745 | 3,705 | 3,720 | -15 | -0.4% | 56,100 |
| 2024/05/02 | 3,720 | 3,740 | 3,710 | 3,735 | +15 | +0.4% | 22,600 |
| 2024/05/01 | 3,735 | 3,735 | 3,715 | 3,720 | -15 | -0.4% | 25,200 |
| 2024/04/30 | 3,715 | 3,740 | 3,680 | 3,735 | +20 | +0.5% | 35,000 |
| 2024/04/26 | 3,675 | 3,720 | 3,645 | 3,715 | +20 | +0.5% | 54,800 |
| 2024/04/25 | 3,720 | 3,720 | 3,680 | 3,695 | -5 | -0.1% | 52,700 |
| 2024/04/24 | 3,710 | 3,715 | 3,665 | 3,700 | ±0 | ±0% | 41,300 |
201～
250
件表示中 / 3692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 | 537,000円 | - | - | - | - | 2.35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 |
| 大栄環境 | 290,100円 | +9.1% | +2.5% | 1.65% | 19.98倍 | 3.24倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＪＥＳＨＤ | 316,500円 | +11.3% | +16.8% | 0.95% | 55.26倍 | 16.73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 |
| ラウンドワン | 88,800円 | +7.6% | +3.1% | 1.80% | 13.70倍 | 3.10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 |
| 共立メンテ | 311,500円 | +12.7% | +1.8% | 1.16% | 17.37倍 | 2.61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 |
市場注目の銘柄
チャート関連のコラム
