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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 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 |
| 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 |
3501～
3550
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
