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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,431 | 1,431 | 1,373 | 1,408 | +7 | +0.5% | 360,100 |
| 2013/06/11 | 1,385 | 1,426 | 1,355 | 1,401 | +8 | +0.6% | 306,600 |
| 2013/06/10 | 1,305 | 1,394 | 1,295 | 1,393 | +146 | +11.7% | 393,800 |
| 2013/06/07 | 1,245 | 1,286 | 1,205 | 1,247 | -28 | -2.2% | 392,000 |
| 2013/06/06 | 1,343 | 1,357 | 1,267 | 1,275 | -114 | -8.2% | 367,500 |
| 2013/06/05 | 1,398 | 1,440 | 1,377 | 1,389 | +31 | +2.3% | 526,700 |
| 2013/06/04 | 1,294 | 1,364 | 1,279 | 1,358 | +67 | +5.2% | 351,700 |
| 2013/06/03 | 1,284 | 1,357 | 1,284 | 1,291 | +8 | +0.6% | 414,800 |
| 2013/05/31 | 1,285 | 1,309 | 1,266 | 1,283 | +28 | +2.2% | 298,500 |
| 2013/05/30 | 1,330 | 1,335 | 1,242 | 1,255 | -98 | -7.2% | 561,100 |
| 2013/05/29 | 1,322 | 1,381 | 1,308 | 1,353 | +50 | +3.8% | 318,200 |
| 2013/05/28 | 1,289 | 1,316 | 1,273 | 1,303 | -23 | -1.7% | 291,800 |
| 2013/05/27 | 1,296 | 1,354 | 1,281 | 1,326 | -12 | -0.9% | 236,000 |
| 2013/05/24 | 1,390 | 1,411 | 1,292 | 1,338 | -54 | -3.9% | 478,300 |
| 2013/05/23 | 1,502 | 1,507 | 1,389 | 1,392 | -112 | -7.4% | 359,700 |
| 2013/05/22 | 1,470 | 1,522 | 1,466 | 1,504 | +43 | +2.9% | 175,800 |
| 2013/05/21 | 1,490 | 1,491 | 1,450 | 1,461 | -40 | -2.7% | 177,000 |
| 2013/05/20 | 1,526 | 1,536 | 1,495 | 1,501 | -11 | -0.7% | 175,500 |
| 2013/05/17 | 1,463 | 1,532 | 1,452 | 1,512 | +49 | +3.3% | 251,300 |
| 2013/05/16 | 1,473 | 1,488 | 1,438 | 1,463 | -13 | -0.9% | 251,800 |
| 2013/05/15 | 1,495 | 1,514 | 1,469 | 1,476 | -24 | -1.6% | 248,600 |
| 2013/05/14 | 1,535 | 1,535 | 1,491 | 1,500 | -53 | -3.4% | 366,400 |
| 2013/05/13 | 1,557 | 1,575 | 1,542 | 1,553 | +1 | +0.1% | 351,700 |
| 2013/05/10 | 1,561 | 1,580 | 1,541 | 1,552 | +31 | +2% | 406,500 |
| 2013/05/09 | 1,508 | 1,585 | 1,507 | 1,521 | +13 | +0.9% | 567,900 |
| 2013/05/08 | 1,649 | 1,680 | 1,499 | 1,508 | -108 | -6.7% | 594,000 |
| 2013/05/07 | 1,549 | 1,620 | 1,540 | 1,616 | +95 | +6.2% | 346,600 |
| 2013/05/02 | 1,542 | 1,549 | 1,480 | 1,521 | -12 | -0.8% | 230,000 |
| 2013/05/01 | 1,505 | 1,555 | 1,487 | 1,533 | +29 | +1.9% | 350,900 |
| 2013/04/30 | 1,453 | 1,516 | 1,453 | 1,504 | +51 | +3.5% | 292,600 |
| 2013/04/26 | 1,520 | 1,521 | 1,450 | 1,453 | -49 | -3.3% | 260,700 |
| 2013/04/25 | 1,460 | 1,517 | 1,460 | 1,502 | +49 | +3.4% | 523,100 |
| 2013/04/24 | 1,400 | 1,456 | 1,397 | 1,453 | +70 | +5.1% | 278,900 |
| 2013/04/23 | 1,389 | 1,391 | 1,368 | 1,383 | -6 | -0.4% | 189,600 |
| 2013/04/22 | 1,400 | 1,435 | 1,387 | 1,389 | ±0 | ±0% | 274,200 |
| 2013/04/19 | 1,368 | 1,394 | 1,351 | 1,389 | +25 | +1.8% | 139,600 |
| 2013/04/18 | 1,370 | 1,399 | 1,349 | 1,364 | -33 | -2.4% | 248,800 |
| 2013/04/17 | 1,372 | 1,410 | 1,370 | 1,397 | +37 | +2.7% | 135,600 |
| 2013/04/16 | 1,370 | 1,384 | 1,343 | 1,360 | -40 | -2.9% | 256,500 |
| 2013/04/15 | 1,401 | 1,418 | 1,391 | 1,400 | -13 | -0.9% | 111,000 |
| 2013/04/12 | 1,415 | 1,427 | 1,391 | 1,413 | -8 | -0.6% | 214,400 |
| 2013/04/11 | 1,444 | 1,479 | 1,398 | 1,421 | -14 | -1% | 256,400 |
| 2013/04/10 | 1,388 | 1,443 | 1,387 | 1,435 | +22 | +1.6% | 275,800 |
| 2013/04/09 | 1,500 | 1,509 | 1,393 | 1,413 | -33 | -2.3% | 403,900 |
| 2013/04/08 | 1,366 | 1,455 | 1,366 | 1,446 | +103 | +7.7% | 380,100 |
| 2013/04/05 | 1,320 | 1,404 | 1,307 | 1,343 | +73 | +5.7% | 470,900 |
| 2013/04/04 | 1,187 | 1,272 | 1,167 | 1,270 | +76 | +6.4% | 287,300 |
| 2013/04/03 | 1,177 | 1,201 | 1,169 | 1,194 | +11 | +0.9% | 140,100 |
| 2013/04/02 | 1,190 | 1,199 | 1,153 | 1,183 | -16 | -1.3% | 231,000 |
| 2013/04/01 | 1,248 | 1,249 | 1,199 | 1,199 | -57 | -4.5% | 189,700 |
2801～
2850
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
