日本空港ビルデングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,824 | 1,850 | 1,787 | 1,842 | +3 | +0.2% | 291,400 |
| 2013/08/21 | 1,864 | 1,864 | 1,771 | 1,839 | -28 | -1.5% | 547,700 |
| 2013/08/20 | 1,868 | 1,950 | 1,859 | 1,867 | -35 | -1.8% | 525,900 |
| 2013/08/19 | 1,854 | 2,074 | 1,841 | 1,902 | +54 | +2.9% | 1,574,400 |
| 2013/08/16 | 1,844 | 1,875 | 1,836 | 1,848 | -31 | -1.6% | 191,800 |
| 2013/08/15 | 1,911 | 1,930 | 1,871 | 1,879 | -58 | -3% | 175,200 |
| 2013/08/14 | 1,930 | 1,944 | 1,901 | 1,937 | +11 | +0.6% | 194,500 |
| 2013/08/13 | 1,906 | 1,946 | 1,902 | 1,926 | +48 | +2.6% | 292,800 |
| 2013/08/12 | 1,880 | 1,892 | 1,845 | 1,878 | -8 | -0.4% | 236,500 |
| 2013/08/09 | 1,900 | 1,925 | 1,869 | 1,886 | -17 | -0.9% | 233,400 |
| 2013/08/08 | 1,850 | 1,969 | 1,850 | 1,903 | +58 | +3.1% | 415,300 |
| 2013/08/07 | 1,851 | 1,869 | 1,816 | 1,845 | -39 | -2.1% | 266,800 |
| 2013/08/06 | 1,848 | 1,889 | 1,829 | 1,884 | +35 | +1.9% | 253,400 |
| 2013/08/05 | 1,825 | 1,850 | 1,801 | 1,849 | +24 | +1.3% | 260,300 |
| 2013/08/02 | 1,767 | 1,833 | 1,765 | 1,825 | +71 | +4% | 309,800 |
| 2013/08/01 | 1,828 | 1,829 | 1,739 | 1,754 | -82 | -4.5% | 440,000 |
| 2013/07/31 | 1,862 | 1,862 | 1,824 | 1,836 | -28 | -1.5% | 230,800 |
| 2013/07/30 | 1,792 | 1,880 | 1,787 | 1,864 | +35 | +1.9% | 415,000 |
| 2013/07/29 | 1,816 | 1,860 | 1,810 | 1,829 | -27 | -1.5% | 307,800 |
| 2013/07/26 | 1,833 | 1,872 | 1,823 | 1,856 | -19 | -1% | 362,800 |
| 2013/07/25 | 1,892 | 1,899 | 1,857 | 1,875 | -7 | -0.4% | 367,400 |
| 2013/07/24 | 1,870 | 1,895 | 1,860 | 1,882 | +14 | +0.7% | 390,100 |
| 2013/07/23 | 1,845 | 1,910 | 1,845 | 1,868 | +47 | +2.6% | 558,700 |
| 2013/07/22 | 1,802 | 1,842 | 1,790 | 1,821 | +33 | +1.8% | 178,300 |
| 2013/07/19 | 1,753 | 1,801 | 1,753 | 1,788 | +39 | +2.2% | 478,100 |
| 2013/07/18 | 1,748 | 1,756 | 1,734 | 1,749 | +8 | +0.5% | 147,900 |
| 2013/07/17 | 1,692 | 1,749 | 1,692 | 1,741 | +43 | +2.5% | 241,500 |
| 2013/07/16 | 1,686 | 1,725 | 1,686 | 1,698 | +13 | +0.8% | 148,100 |
| 2013/07/12 | 1,699 | 1,730 | 1,680 | 1,685 | -12 | -0.7% | 223,500 |
| 2013/07/11 | 1,678 | 1,702 | 1,673 | 1,697 | +20 | +1.2% | 316,100 |
| 2013/07/10 | 1,654 | 1,689 | 1,650 | 1,677 | +23 | +1.4% | 247,000 |
| 2013/07/09 | 1,608 | 1,658 | 1,606 | 1,654 | +67 | +4.2% | 265,300 |
| 2013/07/08 | 1,639 | 1,650 | 1,586 | 1,587 | -39 | -2.4% | 200,200 |
| 2013/07/05 | 1,628 | 1,639 | 1,605 | 1,626 | +8 | +0.5% | 170,900 |
| 2013/07/04 | 1,617 | 1,638 | 1,613 | 1,618 | +12 | +0.7% | 227,800 |
| 2013/07/03 | 1,599 | 1,615 | 1,557 | 1,606 | +8 | +0.5% | 389,100 |
| 2013/07/02 | 1,609 | 1,624 | 1,571 | 1,598 | +10 | +0.6% | 266,900 |
| 2013/07/01 | 1,574 | 1,590 | 1,553 | 1,588 | +14 | +0.9% | 163,600 |
| 2013/06/28 | 1,575 | 1,623 | 1,536 | 1,574 | +33 | +2.1% | 525,800 |
| 2013/06/27 | 1,480 | 1,545 | 1,472 | 1,541 | +63 | +4.3% | 229,700 |
| 2013/06/26 | 1,500 | 1,516 | 1,461 | 1,478 | -14 | -0.9% | 220,700 |
| 2013/06/25 | 1,516 | 1,516 | 1,454 | 1,492 | -24 | -1.6% | 261,300 |
| 2013/06/24 | 1,512 | 1,535 | 1,511 | 1,516 | +10 | +0.7% | 273,000 |
| 2013/06/21 | 1,400 | 1,514 | 1,400 | 1,506 | +57 | +3.9% | 586,900 |
| 2013/06/20 | 1,412 | 1,463 | 1,409 | 1,449 | +19 | +1.3% | 286,200 |
| 2013/06/19 | 1,410 | 1,432 | 1,398 | 1,430 | +34 | +2.4% | 252,000 |
| 2013/06/18 | 1,428 | 1,430 | 1,396 | 1,396 | -4 | -0.3% | 144,800 |
| 2013/06/17 | 1,357 | 1,407 | 1,356 | 1,400 | +31 | +2.3% | 174,800 |
| 2013/06/14 | 1,426 | 1,436 | 1,367 | 1,369 | -39 | -2.8% | 461,200 |
| 2013/06/13 | 1,390 | 1,415 | 1,354 | 1,408 | ±0 | ±0% | 333,800 |
2751～
2800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「空港ビル」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 |
|---|---|---|---|---|---|---|---|---|
| 空港ビル | 533,900円 | +22.9% | +17.2% | 1.31% | 25.67倍 | 2.84倍 |
|
羽田空港国内・国際ターミナルビルの家主。家賃、施設利用収入と、羽田、成田の免税店運営が柱 |
| 飯田ＧＨＤ | 227,200円 | +7.6% | +22.2% | 3.96% | 14.48倍 | 0.65倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
| 東建物 | 265,900円 | +23.7% | 0.0% | 3.01% | 11.45倍 | 1.05倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
| イオンモール | 200,000円 | +7.2% | +13.3% | 2.50% | 27.58倍 | 0.90倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外は中国やベトナムなどで展開 |
| パーク２４ | 181,000円 | +8.1% | +12.0% | 0.28% | 15.44倍 | 4.53倍 |
|
２４時間無人時間貸し駐車場タイムズを運営。英国、豪州などにも展開。カーシェアが第２の柱に |
市場注目の銘柄
チャート関連のコラム
