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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 950 | 1,030 | 950 | 995 | -40 | -3.9% | 226,800 |
| 2011/03/16 | 986 | 1,043 | 961 | 1,035 | +59 | +6% | 229,000 |
| 2011/03/15 | 955 | 1,002 | 900 | 976 | -99 | -9.2% | 375,900 |
| 2011/03/14 | 946 | 1,125 | 905 | 1,075 | -96 | -8.2% | 258,700 |
| 2011/03/11 | 1,197 | 1,197 | 1,171 | 1,171 | -18 | -1.5% | 192,300 |
| 2011/03/10 | 1,192 | 1,197 | 1,183 | 1,189 | -8 | -0.7% | 65,300 |
| 2011/03/09 | 1,212 | 1,214 | 1,197 | 1,197 | +2 | +0.2% | 44,400 |
| 2011/03/08 | 1,208 | 1,211 | 1,195 | 1,195 | -1 | -0.1% | 38,200 |
| 2011/03/07 | 1,218 | 1,218 | 1,192 | 1,196 | -21 | -1.7% | 75,600 |
| 2011/03/04 | 1,221 | 1,228 | 1,209 | 1,217 | +2 | +0.2% | 59,600 |
| 2011/03/03 | 1,240 | 1,240 | 1,214 | 1,215 | +5 | +0.4% | 55,900 |
| 2011/03/02 | 1,248 | 1,248 | 1,208 | 1,210 | -35 | -2.8% | 112,300 |
| 2011/03/01 | 1,240 | 1,249 | 1,228 | 1,245 | +5 | +0.4% | 83,100 |
| 2011/02/28 | 1,235 | 1,245 | 1,222 | 1,240 | +17 | +1.4% | 85,900 |
| 2011/02/25 | 1,229 | 1,229 | 1,194 | 1,223 | -3 | -0.2% | 183,300 |
| 2011/02/24 | 1,246 | 1,250 | 1,221 | 1,226 | -27 | -2.2% | 169,700 |
| 2011/02/23 | 1,257 | 1,267 | 1,253 | 1,253 | -5 | -0.4% | 120,100 |
| 2011/02/22 | 1,258 | 1,272 | 1,257 | 1,258 | -3 | -0.2% | 98,300 |
| 2011/02/21 | 1,255 | 1,277 | 1,251 | 1,261 | -13 | -1% | 266,800 |
| 2011/02/18 | 1,282 | 1,286 | 1,269 | 1,274 | -20 | -1.5% | 148,100 |
| 2011/02/17 | 1,310 | 1,315 | 1,291 | 1,294 | -25 | -1.9% | 201,500 |
| 2011/02/16 | 1,310 | 1,322 | 1,293 | 1,319 | +7 | +0.5% | 142,300 |
| 2011/02/15 | 1,315 | 1,316 | 1,306 | 1,312 | +2 | +0.2% | 69,100 |
| 2011/02/14 | 1,320 | 1,321 | 1,306 | 1,310 | +5 | +0.4% | 51,600 |
| 2011/02/10 | 1,315 | 1,315 | 1,280 | 1,305 | +3 | +0.2% | 81,000 |
| 2011/02/09 | 1,297 | 1,308 | 1,282 | 1,302 | +22 | +1.7% | 176,400 |
| 2011/02/08 | 1,291 | 1,295 | 1,280 | 1,280 | -10 | -0.8% | 71,600 |
| 2011/02/07 | 1,280 | 1,290 | 1,274 | 1,290 | +11 | +0.9% | 81,700 |
| 2011/02/04 | 1,271 | 1,311 | 1,270 | 1,279 | +29 | +2.3% | 163,400 |
| 2011/02/03 | 1,260 | 1,260 | 1,246 | 1,250 | -16 | -1.3% | 69,200 |
| 2011/02/02 | 1,276 | 1,284 | 1,263 | 1,266 | +20 | +1.6% | 162,700 |
| 2011/02/01 | 1,228 | 1,246 | 1,225 | 1,246 | +18 | +1.5% | 96,700 |
| 2011/01/31 | 1,231 | 1,235 | 1,212 | 1,228 | -29 | -2.3% | 186,900 |
| 2011/01/28 | 1,281 | 1,282 | 1,257 | 1,257 | -25 | -2% | 99,900 |
| 2011/01/27 | 1,298 | 1,304 | 1,276 | 1,282 | -6 | -0.5% | 65,600 |
| 2011/01/26 | 1,302 | 1,305 | 1,287 | 1,288 | -11 | -0.8% | 76,100 |
| 2011/01/25 | 1,304 | 1,334 | 1,285 | 1,299 | +2 | +0.2% | 137,200 |
| 2011/01/24 | 1,289 | 1,297 | 1,265 | 1,297 | +10 | +0.8% | 79,100 |
| 2011/01/21 | 1,291 | 1,305 | 1,284 | 1,287 | -15 | -1.2% | 83,100 |
| 2011/01/20 | 1,310 | 1,312 | 1,293 | 1,302 | -21 | -1.6% | 138,000 |
| 2011/01/19 | 1,323 | 1,327 | 1,313 | 1,323 | +10 | +0.8% | 98,700 |
| 2011/01/18 | 1,300 | 1,327 | 1,300 | 1,313 | +2 | +0.2% | 96,900 |
| 2011/01/17 | 1,302 | 1,320 | 1,296 | 1,311 | +10 | +0.8% | 108,600 |
| 2011/01/14 | 1,317 | 1,320 | 1,301 | 1,301 | -24 | -1.8% | 140,900 |
| 2011/01/13 | 1,290 | 1,326 | 1,282 | 1,325 | +55 | +4.3% | 358,000 |
| 2011/01/12 | 1,248 | 1,274 | 1,248 | 1,270 | +13 | +1% | 194,700 |
| 2011/01/11 | 1,255 | 1,264 | 1,246 | 1,257 | -1 | -0.1% | 129,700 |
| 2011/01/07 | 1,273 | 1,274 | 1,258 | 1,258 | -15 | -1.2% | 121,300 |
| 2011/01/06 | 1,275 | 1,276 | 1,267 | 1,273 | +1 | +0.1% | 91,500 |
| 2011/01/05 | 1,283 | 1,283 | 1,264 | 1,272 | +16 | +1.3% | 186,100 |
3351～
3400
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
