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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 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 |
2901～
2950
件表示中 / 3715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 | 443,500円 | +11.1% | +7.8% | 2.03% | 16.80倍 | 2.20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 | 199,300円 | +8.1% | +3.6% | 4.52% | 10.80倍 | 0.56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 | 254,200円 | +8.5% | +3.2% | 3.82% | 9.62倍 | 0.99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 |
| パーク２４ | 185,000円 | +8.9% | +0.2% | 1.62% | 14.69倍 | 4.04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 |
| スターツ | 427,000円 | +7.3% | +3.3% | 3.04% | 8.75倍 | 1.18倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
市場注目の銘柄
チャート関連のコラム
