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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,260 | 1,268 | 1,248 | 1,256 | +3 | +0.2% | 138,400 |
| 2010/12/30 | 1,266 | 1,268 | 1,253 | 1,253 | -12 | -0.9% | 79,200 |
| 2010/12/29 | 1,255 | 1,268 | 1,252 | 1,265 | +16 | +1.3% | 87,000 |
| 2010/12/28 | 1,264 | 1,269 | 1,245 | 1,249 | -11 | -0.9% | 138,800 |
| 2010/12/27 | 1,276 | 1,280 | 1,260 | 1,260 | -16 | -1.3% | 92,600 |
| 2010/12/24 | 1,270 | 1,278 | 1,262 | 1,276 | +2 | +0.2% | 122,800 |
| 2010/12/22 | 1,266 | 1,282 | 1,264 | 1,274 | +8 | +0.6% | 133,900 |
| 2010/12/21 | 1,280 | 1,283 | 1,265 | 1,266 | ±0 | ±0% | 130,400 |
| 2010/12/20 | 1,280 | 1,280 | 1,262 | 1,266 | -4 | -0.3% | 121,600 |
| 2010/12/17 | 1,280 | 1,288 | 1,270 | 1,270 | -12 | -0.9% | 160,700 |
| 2010/12/16 | 1,280 | 1,300 | 1,277 | 1,282 | -9 | -0.7% | 319,000 |
| 2010/12/15 | 1,264 | 1,319 | 1,260 | 1,291 | +50 | +4% | 546,000 |
| 2010/12/14 | 1,257 | 1,257 | 1,230 | 1,241 | -15 | -1.2% | 287,400 |
| 2010/12/13 | 1,251 | 1,258 | 1,243 | 1,256 | -3 | -0.2% | 93,100 |
| 2010/12/10 | 1,257 | 1,268 | 1,251 | 1,259 | +7 | +0.6% | 255,300 |
| 2010/12/09 | 1,259 | 1,263 | 1,248 | 1,252 | -12 | -0.9% | 180,100 |
| 2010/12/08 | 1,248 | 1,266 | 1,246 | 1,264 | +4 | +0.3% | 188,600 |
| 2010/12/07 | 1,255 | 1,260 | 1,245 | 1,260 | +12 | +1% | 195,600 |
| 2010/12/06 | 1,240 | 1,254 | 1,234 | 1,248 | +15 | +1.2% | 170,600 |
| 2010/12/03 | 1,240 | 1,240 | 1,225 | 1,233 | +7 | +0.6% | 139,400 |
| 2010/12/02 | 1,246 | 1,246 | 1,222 | 1,226 | -5 | -0.4% | 190,200 |
| 2010/12/01 | 1,230 | 1,238 | 1,227 | 1,231 | -2 | -0.2% | 224,200 |
| 2010/11/30 | 1,235 | 1,241 | 1,207 | 1,233 | -1 | -0.1% | 316,400 |
| 2010/11/29 | 1,294 | 1,296 | 1,231 | 1,234 | -76 | -5.8% | 764,100 |
| 2010/11/26 | 1,315 | 1,323 | 1,296 | 1,310 | +17 | +1.3% | 231,900 |
| 2010/11/25 | 1,297 | 1,302 | 1,275 | 1,293 | +2 | +0.2% | 99,600 |
| 2010/11/24 | 1,293 | 1,307 | 1,283 | 1,291 | -12 | -0.9% | 90,300 |
| 2010/11/22 | 1,302 | 1,306 | 1,291 | 1,303 | +4 | +0.3% | 54,600 |
| 2010/11/19 | 1,329 | 1,329 | 1,287 | 1,299 | -13 | -1% | 82,000 |
| 2010/11/18 | 1,276 | 1,318 | 1,262 | 1,312 | +27 | +2.1% | 145,100 |
| 2010/11/17 | 1,300 | 1,301 | 1,280 | 1,285 | -11 | -0.8% | 70,300 |
| 2010/11/16 | 1,300 | 1,311 | 1,291 | 1,296 | -5 | -0.4% | 107,600 |
| 2010/11/15 | 1,310 | 1,310 | 1,294 | 1,301 | +7 | +0.5% | 70,900 |
| 2010/11/12 | 1,308 | 1,326 | 1,292 | 1,294 | -14 | -1.1% | 137,200 |
| 2010/11/11 | 1,309 | 1,314 | 1,301 | 1,308 | -2 | -0.2% | 166,100 |
| 2010/11/10 | 1,302 | 1,317 | 1,300 | 1,310 | +7 | +0.5% | 120,500 |
| 2010/11/09 | 1,319 | 1,325 | 1,287 | 1,303 | -15 | -1.1% | 319,300 |
| 2010/11/08 | 1,327 | 1,335 | 1,314 | 1,318 | -11 | -0.8% | 122,900 |
| 2010/11/05 | 1,336 | 1,342 | 1,305 | 1,329 | +12 | +0.9% | 179,500 |
| 2010/11/04 | 1,358 | 1,366 | 1,309 | 1,317 | -30 | -2.2% | 216,900 |
| 2010/11/02 | 1,359 | 1,360 | 1,316 | 1,347 | +10 | +0.7% | 188,900 |
| 2010/11/01 | 1,321 | 1,345 | 1,295 | 1,337 | +17 | +1.3% | 151,200 |
| 2010/10/29 | 1,308 | 1,330 | 1,291 | 1,320 | -2 | -0.2% | 211,300 |
| 2010/10/28 | 1,345 | 1,352 | 1,310 | 1,322 | -31 | -2.3% | 334,100 |
| 2010/10/27 | 1,349 | 1,375 | 1,349 | 1,353 | ±0 | ±0% | 322,900 |
| 2010/10/26 | 1,343 | 1,366 | 1,338 | 1,353 | +16 | +1.2% | 260,400 |
| 2010/10/25 | 1,328 | 1,345 | 1,317 | 1,337 | +13 | +1% | 156,600 |
| 2010/10/22 | 1,313 | 1,340 | 1,311 | 1,324 | +3 | +0.2% | 131,800 |
| 2010/10/21 | 1,314 | 1,329 | 1,300 | 1,321 | -10 | -0.8% | 312,600 |
| 2010/10/20 | 1,315 | 1,346 | 1,289 | 1,331 | -12 | -0.9% | 242,500 |
3401～
3450
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
