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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,451 | 1,451 | 1,425 | 1,438 | +23 | +1.6% | 267,700 |
| 2010/08/04 | 1,413 | 1,438 | 1,394 | 1,415 | +18 | +1.3% | 191,200 |
| 2010/08/03 | 1,396 | 1,405 | 1,385 | 1,397 | +31 | +2.3% | 149,400 |
| 2010/08/02 | 1,344 | 1,383 | 1,338 | 1,366 | +33 | +2.5% | 208,500 |
| 2010/07/30 | 1,311 | 1,354 | 1,294 | 1,333 | +25 | +1.9% | 137,400 |
| 2010/07/29 | 1,306 | 1,315 | 1,293 | 1,308 | -13 | -1% | 74,900 |
| 2010/07/28 | 1,296 | 1,322 | 1,291 | 1,321 | +34 | +2.6% | 97,200 |
| 2010/07/27 | 1,288 | 1,299 | 1,284 | 1,287 | -4 | -0.3% | 85,900 |
| 2010/07/26 | 1,296 | 1,313 | 1,285 | 1,291 | +10 | +0.8% | 42,700 |
| 2010/07/23 | 1,319 | 1,319 | 1,277 | 1,281 | +22 | +1.7% | 79,900 |
| 2010/07/22 | 1,268 | 1,282 | 1,255 | 1,259 | -14 | -1.1% | 69,900 |
| 2010/07/21 | 1,283 | 1,288 | 1,267 | 1,273 | -10 | -0.8% | 153,200 |
| 2010/07/20 | 1,288 | 1,360 | 1,283 | 1,283 | -35 | -2.7% | 104,200 |
| 2010/07/16 | 1,329 | 1,335 | 1,292 | 1,318 | -15 | -1.1% | 50,600 |
| 2010/07/15 | 1,330 | 1,345 | 1,326 | 1,333 | -11 | -0.8% | 48,100 |
| 2010/07/14 | 1,349 | 1,352 | 1,338 | 1,344 | +16 | +1.2% | 67,500 |
| 2010/07/13 | 1,349 | 1,351 | 1,327 | 1,328 | -10 | -0.7% | 94,100 |
| 2010/07/12 | 1,340 | 1,355 | 1,329 | 1,338 | -6 | -0.4% | 54,200 |
| 2010/07/09 | 1,323 | 1,355 | 1,312 | 1,344 | +36 | +2.8% | 126,700 |
| 2010/07/08 | 1,291 | 1,316 | 1,286 | 1,308 | +24 | +1.9% | 98,800 |
| 2010/07/07 | 1,291 | 1,298 | 1,263 | 1,284 | -20 | -1.5% | 160,900 |
| 2010/07/06 | 1,280 | 1,305 | 1,271 | 1,304 | +13 | +1% | 142,900 |
| 2010/07/05 | 1,285 | 1,300 | 1,282 | 1,291 | -4 | -0.3% | 99,400 |
| 2010/07/02 | 1,312 | 1,312 | 1,285 | 1,295 | -17 | -1.3% | 155,300 |
| 2010/07/01 | 1,304 | 1,328 | 1,300 | 1,312 | -5 | -0.4% | 207,900 |
| 2010/06/30 | 1,323 | 1,338 | 1,302 | 1,317 | -25 | -1.9% | 146,700 |
| 2010/06/29 | 1,356 | 1,367 | 1,331 | 1,342 | -2 | -0.1% | 108,600 |
| 2010/06/28 | 1,353 | 1,366 | 1,339 | 1,344 | -21 | -1.5% | 74,300 |
| 2010/06/25 | 1,365 | 1,372 | 1,307 | 1,365 | +3 | +0.2% | 223,000 |
| 2010/06/24 | 1,314 | 1,372 | 1,314 | 1,362 | +30 | +2.3% | 121,200 |
| 2010/06/23 | 1,332 | 1,341 | 1,304 | 1,332 | -24 | -1.8% | 187,200 |
| 2010/06/22 | 1,354 | 1,358 | 1,334 | 1,356 | +5 | +0.4% | 107,100 |
| 2010/06/21 | 1,320 | 1,360 | 1,320 | 1,351 | +43 | +3.3% | 91,800 |
| 2010/06/18 | 1,327 | 1,327 | 1,300 | 1,308 | +11 | +0.8% | 124,000 |
| 2010/06/17 | 1,283 | 1,303 | 1,274 | 1,297 | +14 | +1.1% | 77,300 |
| 2010/06/16 | 1,300 | 1,300 | 1,281 | 1,283 | -1 | -0.1% | 69,400 |
| 2010/06/15 | 1,270 | 1,289 | 1,268 | 1,284 | +6 | +0.5% | 71,900 |
| 2010/06/14 | 1,256 | 1,279 | 1,256 | 1,278 | +23 | +1.8% | 47,900 |
| 2010/06/11 | 1,307 | 1,307 | 1,252 | 1,255 | -22 | -1.7% | 195,500 |
| 2010/06/10 | 1,280 | 1,291 | 1,267 | 1,277 | -16 | -1.2% | 98,100 |
| 2010/06/09 | 1,256 | 1,300 | 1,249 | 1,293 | +48 | +3.9% | 227,900 |
| 2010/06/08 | 1,212 | 1,257 | 1,203 | 1,245 | +24 | +2% | 240,900 |
| 2010/06/07 | 1,236 | 1,239 | 1,219 | 1,221 | -35 | -2.8% | 123,200 |
| 2010/06/04 | 1,259 | 1,263 | 1,243 | 1,256 | -13 | -1% | 134,100 |
| 2010/06/03 | 1,252 | 1,279 | 1,252 | 1,269 | +32 | +2.6% | 206,800 |
| 2010/06/02 | 1,230 | 1,252 | 1,227 | 1,237 | +1 | +0.1% | 192,700 |
| 2010/06/01 | 1,269 | 1,269 | 1,228 | 1,236 | -34 | -2.7% | 185,200 |
| 2010/05/31 | 1,233 | 1,271 | 1,233 | 1,270 | +12 | +1% | 123,500 |
| 2010/05/28 | 1,251 | 1,294 | 1,239 | 1,258 | +8 | +0.6% | 284,700 |
| 2010/05/27 | 1,250 | 1,261 | 1,229 | 1,250 | -11 | -0.9% | 197,600 |
3501～
3550
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
