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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,755 | 3,770 | 3,720 | 3,740 | -15 | -0.4% | 94,600 |
| 2024/02/07 | 3,790 | 3,790 | 3,740 | 3,755 | -40 | -1.1% | 67,500 |
| 2024/02/06 | 3,800 | 3,820 | 3,795 | 3,795 | -5 | -0.1% | 61,200 |
| 2024/02/05 | 3,800 | 3,810 | 3,790 | 3,800 | +5 | +0.1% | 79,600 |
| 2024/02/02 | 3,815 | 3,835 | 3,770 | 3,795 | -45 | -1.2% | 80,600 |
| 2024/02/01 | 3,800 | 3,855 | 3,800 | 3,840 | +60 | +1.6% | 85,900 |
| 2024/01/31 | 3,740 | 3,790 | 3,735 | 3,780 | +60 | +1.6% | 63,300 |
| 2024/01/30 | 3,720 | 3,740 | 3,715 | 3,720 | ±0 | ±0% | 53,600 |
| 2024/01/29 | 3,730 | 3,745 | 3,720 | 3,720 | +20 | +0.5% | 42,500 |
| 2024/01/26 | 3,765 | 3,765 | 3,695 | 3,700 | -50 | -1.3% | 62,300 |
| 2024/01/25 | 3,725 | 3,750 | 3,705 | 3,750 | +75 | +2% | 66,200 |
| 2024/01/24 | 3,675 | 3,700 | 3,660 | 3,675 | +25 | +0.7% | 56,500 |
| 2024/01/23 | 3,675 | 3,690 | 3,640 | 3,650 | -15 | -0.4% | 42,600 |
| 2024/01/22 | 3,650 | 3,670 | 3,635 | 3,665 | +45 | +1.2% | 55,400 |
| 2024/01/19 | 3,625 | 3,635 | 3,595 | 3,620 | -15 | -0.4% | 53,900 |
| 2024/01/18 | 3,640 | 3,660 | 3,620 | 3,635 | +25 | +0.7% | 49,200 |
| 2024/01/17 | 3,605 | 3,640 | 3,600 | 3,610 | ±0 | ±0% | 48,900 |
| 2024/01/16 | 3,615 | 3,625 | 3,595 | 3,610 | -10 | -0.3% | 45,300 |
| 2024/01/15 | 3,595 | 3,645 | 3,595 | 3,620 | +25 | +0.7% | 56,600 |
| 2024/01/12 | 3,635 | 3,635 | 3,575 | 3,595 | -15 | -0.4% | 92,100 |
| 2024/01/11 | 3,610 | 3,630 | 3,560 | 3,610 | ±0 | ±0% | 112,400 |
| 2024/01/10 | 3,605 | 3,630 | 3,575 | 3,610 | -10 | -0.3% | 53,100 |
| 2024/01/09 | 3,600 | 3,645 | 3,600 | 3,620 | +40 | +1.1% | 41,000 |
| 2024/01/05 | 3,585 | 3,595 | 3,575 | 3,580 | -5 | -0.1% | 33,900 |
| 2024/01/04 | 3,560 | 3,590 | 3,530 | 3,585 | +25 | +0.7% | 51,000 |
| 2023/12/29 | 3,550 | 3,580 | 3,540 | 3,560 | +15 | +0.4% | 37,600 |
| 2023/12/28 | 3,530 | 3,550 | 3,520 | 3,545 | +15 | +0.4% | 21,900 |
| 2023/12/27 | 3,545 | 3,550 | 3,515 | 3,530 | +10 | +0.3% | 36,700 |
| 2023/12/26 | 3,500 | 3,545 | 3,500 | 3,520 | +20 | +0.6% | 26,400 |
| 2023/12/25 | 3,565 | 3,565 | 3,490 | 3,500 | -10 | -0.3% | 31,200 |
| 2023/12/22 | 3,495 | 3,520 | 3,490 | 3,510 | +20 | +0.6% | 42,800 |
| 2023/12/21 | 3,545 | 3,550 | 3,490 | 3,490 | -75 | -2.1% | 38,500 |
| 2023/12/20 | 3,565 | 3,580 | 3,550 | 3,565 | ±0 | ±0% | 47,900 |
| 2023/12/19 | 3,535 | 3,565 | 3,515 | 3,565 | +30 | +0.8% | 46,200 |
| 2023/12/18 | 3,515 | 3,540 | 3,475 | 3,535 | -25 | -0.7% | 44,800 |
| 2023/12/15 | 3,560 | 3,575 | 3,520 | 3,560 | ±0 | ±0% | 64,000 |
| 2023/12/14 | 3,545 | 3,570 | 3,530 | 3,560 | +20 | +0.6% | 37,400 |
| 2023/12/13 | 3,580 | 3,595 | 3,530 | 3,540 | -40 | -1.1% | 39,500 |
| 2023/12/12 | 3,590 | 3,600 | 3,580 | 3,580 | -10 | -0.3% | 22,000 |
| 2023/12/11 | 3,550 | 3,595 | 3,545 | 3,590 | +35 | +1% | 30,000 |
| 2023/12/08 | 3,610 | 3,615 | 3,545 | 3,555 | -5 | -0.1% | 67,000 |
| 2023/12/07 | 3,550 | 3,575 | 3,540 | 3,560 | -45 | -1.2% | 45,000 |
| 2023/12/06 | 3,560 | 3,615 | 3,560 | 3,605 | +60 | +1.7% | 32,700 |
| 2023/12/05 | 3,545 | 3,570 | 3,535 | 3,545 | ±0 | ±0% | 40,600 |
| 2023/12/04 | 3,520 | 3,555 | 3,495 | 3,545 | +20 | +0.6% | 41,600 |
| 2023/12/01 | 3,530 | 3,600 | 3,510 | 3,525 | +10 | +0.3% | 72,400 |
| 2023/11/30 | 3,490 | 3,530 | 3,470 | 3,515 | +35 | +1% | 97,700 |
| 2023/11/29 | 3,430 | 3,480 | 3,425 | 3,480 | +40 | +1.2% | 107,200 |
| 2023/11/28 | 3,405 | 3,445 | 3,405 | 3,440 | +30 | +0.9% | 30,400 |
| 2023/11/27 | 3,420 | 3,440 | 3,390 | 3,410 | -40 | -1.2% | 52,300 |
301～
350
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
