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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,358 | 1,359 | 1,317 | 1,343 | -7 | -0.5% | 141,300 |
| 2010/10/18 | 1,350 | 1,379 | 1,338 | 1,350 | +9 | +0.7% | 90,500 |
| 2010/10/15 | 1,335 | 1,346 | 1,322 | 1,341 | +9 | +0.7% | 168,900 |
| 2010/10/14 | 1,332 | 1,350 | 1,322 | 1,332 | +11 | +0.8% | 175,800 |
| 2010/10/13 | 1,334 | 1,345 | 1,289 | 1,321 | -19 | -1.4% | 529,500 |
| 2010/10/12 | 1,372 | 1,376 | 1,317 | 1,340 | -43 | -3.1% | 294,200 |
| 2010/10/08 | 1,450 | 1,451 | 1,375 | 1,383 | -72 | -4.9% | 316,600 |
| 2010/10/07 | 1,450 | 1,463 | 1,420 | 1,455 | -5 | -0.3% | 382,300 |
| 2010/10/06 | 1,454 | 1,476 | 1,446 | 1,460 | +6 | +0.4% | 146,100 |
| 2010/10/05 | 1,447 | 1,465 | 1,410 | 1,454 | +8 | +0.6% | 132,900 |
| 2010/10/04 | 1,489 | 1,498 | 1,445 | 1,446 | +12 | +0.8% | 331,000 |
| 2010/10/01 | 1,379 | 1,446 | 1,369 | 1,434 | +54 | +3.9% | 235,000 |
| 2010/09/30 | 1,405 | 1,412 | 1,372 | 1,380 | -25 | -1.8% | 184,100 |
| 2010/09/29 | 1,410 | 1,425 | 1,396 | 1,405 | +1 | +0.1% | 139,200 |
| 2010/09/28 | 1,395 | 1,440 | 1,391 | 1,404 | -26 | -1.8% | 225,300 |
| 2010/09/27 | 1,422 | 1,430 | 1,410 | 1,430 | +36 | +2.6% | 93,300 |
| 2010/09/24 | 1,420 | 1,422 | 1,386 | 1,394 | -26 | -1.8% | 273,700 |
| 2010/09/22 | 1,430 | 1,438 | 1,420 | 1,420 | -3 | -0.2% | 163,300 |
| 2010/09/21 | 1,482 | 1,489 | 1,420 | 1,423 | -53 | -3.6% | 156,500 |
| 2010/09/17 | 1,482 | 1,488 | 1,475 | 1,476 | -2 | -0.1% | 70,800 |
| 2010/09/16 | 1,490 | 1,490 | 1,461 | 1,478 | +14 | +1% | 133,100 |
| 2010/09/15 | 1,457 | 1,498 | 1,446 | 1,464 | +7 | +0.5% | 135,600 |
| 2010/09/14 | 1,487 | 1,495 | 1,451 | 1,457 | -28 | -1.9% | 108,300 |
| 2010/09/13 | 1,474 | 1,492 | 1,466 | 1,485 | +9 | +0.6% | 94,700 |
| 2010/09/10 | 1,470 | 1,494 | 1,466 | 1,476 | +10 | +0.7% | 229,300 |
| 2010/09/09 | 1,464 | 1,480 | 1,453 | 1,466 | +7 | +0.5% | 86,400 |
| 2010/09/08 | 1,460 | 1,472 | 1,448 | 1,459 | -11 | -0.7% | 78,900 |
| 2010/09/07 | 1,462 | 1,480 | 1,460 | 1,470 | +5 | +0.3% | 117,800 |
| 2010/09/06 | 1,470 | 1,487 | 1,462 | 1,465 | -16 | -1.1% | 136,100 |
| 2010/09/03 | 1,471 | 1,484 | 1,466 | 1,481 | +6 | +0.4% | 50,700 |
| 2010/09/02 | 1,506 | 1,506 | 1,435 | 1,475 | -1 | -0.1% | 206,700 |
| 2010/09/01 | 1,451 | 1,480 | 1,421 | 1,476 | +38 | +2.6% | 177,600 |
| 2010/08/31 | 1,457 | 1,459 | 1,436 | 1,438 | -37 | -2.5% | 86,700 |
| 2010/08/30 | 1,487 | 1,506 | 1,461 | 1,475 | -5 | -0.3% | 155,100 |
| 2010/08/27 | 1,441 | 1,487 | 1,436 | 1,480 | +39 | +2.7% | 104,400 |
| 2010/08/26 | 1,448 | 1,456 | 1,415 | 1,441 | +4 | +0.3% | 89,200 |
| 2010/08/25 | 1,414 | 1,454 | 1,411 | 1,437 | -2 | -0.1% | 81,600 |
| 2010/08/24 | 1,442 | 1,456 | 1,425 | 1,439 | +9 | +0.6% | 116,900 |
| 2010/08/23 | 1,465 | 1,465 | 1,416 | 1,430 | -39 | -2.7% | 166,600 |
| 2010/08/20 | 1,466 | 1,490 | 1,460 | 1,469 | ±0 | ±0% | 114,500 |
| 2010/08/19 | 1,475 | 1,499 | 1,457 | 1,469 | -12 | -0.8% | 167,300 |
| 2010/08/18 | 1,483 | 1,492 | 1,464 | 1,481 | +21 | +1.4% | 159,100 |
| 2010/08/17 | 1,464 | 1,477 | 1,446 | 1,460 | -9 | -0.6% | 119,300 |
| 2010/08/16 | 1,456 | 1,491 | 1,456 | 1,469 | +3 | +0.2% | 124,800 |
| 2010/08/13 | 1,481 | 1,500 | 1,453 | 1,466 | -31 | -2.1% | 168,200 |
| 2010/08/12 | 1,397 | 1,528 | 1,397 | 1,497 | +80 | +5.6% | 278,200 |
| 2010/08/11 | 1,440 | 1,440 | 1,392 | 1,417 | -41 | -2.8% | 138,100 |
| 2010/08/10 | 1,493 | 1,494 | 1,452 | 1,458 | -37 | -2.5% | 95,900 |
| 2010/08/09 | 1,475 | 1,495 | 1,465 | 1,495 | +9 | +0.6% | 110,900 |
| 2010/08/06 | 1,440 | 1,515 | 1,440 | 1,486 | +48 | +3.3% | 184,000 |
3451～
3500
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
