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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,530 | 1,530 | 1,509 | 1,523 | +12 | +0.8% | 23,500 |
| 2010/08/12 | 1,501 | 1,518 | 1,501 | 1,511 | -5 | -0.3% | 23,900 |
| 2010/08/11 | 1,521 | 1,531 | 1,505 | 1,516 | -16 | -1% | 35,500 |
| 2010/08/10 | 1,568 | 1,568 | 1,521 | 1,532 | -26 | -1.7% | 30,900 |
| 2010/08/09 | 1,579 | 1,579 | 1,541 | 1,558 | +12 | +0.8% | 78,600 |
| 2010/08/06 | 1,540 | 1,562 | 1,527 | 1,546 | +12 | +0.8% | 54,000 |
| 2010/08/05 | 1,520 | 1,541 | 1,512 | 1,534 | +26 | +1.7% | 55,300 |
| 2010/08/04 | 1,544 | 1,551 | 1,501 | 1,508 | -36 | -2.3% | 56,900 |
| 2010/08/03 | 1,580 | 1,590 | 1,542 | 1,544 | -17 | -1.1% | 49,900 |
| 2010/08/02 | 1,621 | 1,634 | 1,558 | 1,561 | -124 | -7.4% | 142,000 |
| 2010/07/30 | 1,622 | 1,700 | 1,568 | 1,685 | +53 | +3.2% | 128,800 |
| 2010/07/29 | 1,666 | 1,672 | 1,631 | 1,632 | -38 | -2.3% | 32,100 |
| 2010/07/28 | 1,681 | 1,681 | 1,650 | 1,670 | +25 | +1.5% | 40,100 |
| 2010/07/27 | 1,641 | 1,651 | 1,627 | 1,645 | -30 | -1.8% | 42,100 |
| 2010/07/26 | 1,671 | 1,687 | 1,629 | 1,675 | +16 | +1% | 45,200 |
| 2010/07/23 | 1,649 | 1,718 | 1,603 | 1,659 | +87 | +5.5% | 152,500 |
| 2010/07/22 | 1,600 | 1,603 | 1,560 | 1,572 | -47 | -2.9% | 79,800 |
| 2010/07/21 | 1,675 | 1,680 | 1,618 | 1,619 | -23 | -1.4% | 117,500 |
| 2010/07/20 | 1,619 | 1,655 | 1,610 | 1,642 | +32 | +2% | 90,300 |
| 2010/07/16 | 1,601 | 1,610 | 1,590 | 1,610 | -3 | -0.2% | 52,300 |
| 2010/07/15 | 1,617 | 1,624 | 1,601 | 1,613 | -4 | -0.2% | 38,300 |
| 2010/07/14 | 1,660 | 1,660 | 1,607 | 1,617 | -4 | -0.2% | 58,300 |
| 2010/07/13 | 1,663 | 1,669 | 1,614 | 1,621 | -20 | -1.2% | 97,400 |
| 2010/07/12 | 1,670 | 1,679 | 1,635 | 1,641 | -15 | -0.9% | 85,100 |
| 2010/07/09 | 1,645 | 1,672 | 1,605 | 1,656 | +48 | +3% | 102,900 |
| 2010/07/08 | 1,657 | 1,660 | 1,588 | 1,608 | -9 | -0.6% | 56,500 |
| 2010/07/07 | 1,685 | 1,685 | 1,602 | 1,617 | -89 | -5.2% | 218,100 |
| 2010/07/06 | 1,727 | 1,736 | 1,703 | 1,706 | -21 | -1.2% | 50,800 |
| 2010/07/05 | 1,740 | 1,743 | 1,694 | 1,727 | +13 | +0.8% | 65,200 |
| 2010/07/02 | 1,672 | 1,738 | 1,651 | 1,714 | +23 | +1.4% | 99,200 |
| 2010/07/01 | 1,697 | 1,750 | 1,668 | 1,691 | -43 | -2.5% | 97,700 |
| 2010/06/30 | 1,626 | 1,746 | 1,621 | 1,734 | +117 | +7.2% | 169,900 |
| 2010/06/29 | 1,685 | 1,690 | 1,606 | 1,617 | -91 | -5.3% | 194,200 |
| 2010/06/28 | 1,749 | 1,762 | 1,708 | 1,708 | -58 | -3.3% | 80,300 |
| 2010/06/25 | 1,816 | 1,824 | 1,740 | 1,766 | -50 | -2.8% | 70,900 |
| 2010/06/24 | 1,824 | 1,846 | 1,807 | 1,816 | -12 | -0.7% | 31,100 |
| 2010/06/23 | 1,841 | 1,894 | 1,712 | 1,828 | -59 | -3.1% | 120,000 |
| 2010/06/22 | 1,871 | 1,887 | 1,832 | 1,887 | -24 | -1.3% | 109,700 |
| 2010/06/21 | 1,900 | 1,923 | 1,865 | 1,911 | +60 | +3.2% | 287,100 |
| 2010/06/18 | 1,766 | 1,868 | 1,755 | 1,851 | +85 | +4.8% | 184,300 |
| 2010/06/17 | 1,730 | 1,770 | 1,730 | 1,766 | -4 | -0.2% | 52,700 |
| 2010/06/16 | 1,752 | 1,775 | 1,720 | 1,770 | +27 | +1.5% | 183,200 |
| 2010/06/15 | 1,679 | 1,753 | 1,669 | 1,743 | +86 | +5.2% | 138,500 |
| 2010/06/14 | 1,590 | 1,668 | 1,590 | 1,657 | +57 | +3.6% | 85,400 |
| 2010/06/11 | 1,600 | 1,641 | 1,591 | 1,600 | -20 | -1.2% | 88,200 |
| 2010/06/10 | 1,615 | 1,635 | 1,566 | 1,620 | -25 | -1.5% | 97,900 |
| 2010/06/09 | 1,508 | 1,673 | 1,500 | 1,645 | +167 | +11.3% | 243,400 |
| 2010/06/08 | 1,445 | 1,489 | 1,437 | 1,478 | -6 | -0.4% | 53,500 |
| 2010/06/07 | 1,486 | 1,509 | 1,468 | 1,484 | -65 | -4.2% | 73,900 |
| 2010/06/04 | 1,546 | 1,555 | 1,535 | 1,549 | +4 | +0.3% | 50,000 |
3601～
3650
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
