空港施設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 367 | 367 | 357 | 357 | -4 | -1.1% | 137,600 |
| 2010/06/16 | 368 | 369 | 353 | 361 | -5 | -1.4% | 159,600 |
| 2010/06/15 | 370 | 371 | 364 | 366 | -3 | -0.8% | 65,700 |
| 2010/06/14 | 370 | 372 | 369 | 369 | +1 | +0.3% | 58,300 |
| 2010/06/11 | 372 | 374 | 368 | 368 | -5 | -1.3% | 65,300 |
| 2010/06/10 | 373 | 375 | 372 | 373 | +2 | +0.5% | 31,500 |
| 2010/06/09 | 370 | 371 | 369 | 371 | +1 | +0.3% | 25,400 |
| 2010/06/08 | 372 | 375 | 370 | 370 | -4 | -1.1% | 56,900 |
| 2010/06/07 | 383 | 383 | 374 | 374 | -14 | -3.6% | 52,600 |
| 2010/06/04 | 389 | 390 | 382 | 388 | ±0 | ±0% | 63,400 |
| 2010/06/03 | 384 | 392 | 384 | 388 | +4 | +1% | 43,600 |
| 2010/06/02 | 386 | 389 | 384 | 384 | -1 | -0.3% | 34,400 |
| 2010/06/01 | 389 | 390 | 384 | 385 | -4 | -1% | 40,800 |
| 2010/05/31 | 391 | 399 | 388 | 389 | +1 | +0.3% | 166,500 |
| 2010/05/28 | 392 | 392 | 388 | 388 | +3 | +0.8% | 52,400 |
| 2010/05/27 | 380 | 388 | 380 | 385 | +3 | +0.8% | 52,800 |
| 2010/05/26 | 391 | 393 | 380 | 382 | -8 | -2.1% | 102,600 |
| 2010/05/25 | 387 | 398 | 386 | 390 | +4 | +1% | 73,800 |
| 2010/05/24 | 396 | 396 | 386 | 386 | -2 | -0.5% | 77,500 |
| 2010/05/21 | 400 | 401 | 387 | 388 | -17 | -4.2% | 83,900 |
| 2010/05/20 | 408 | 408 | 400 | 405 | -5 | -1.2% | 86,600 |
| 2010/05/19 | 410 | 410 | 402 | 410 | -5 | -1.2% | 70,200 |
| 2010/05/18 | 426 | 428 | 414 | 415 | -11 | -2.6% | 105,500 |
| 2010/05/17 | 463 | 467 | 424 | 426 | -37 | -8% | 176,200 |
| 2010/05/14 | 471 | 472 | 462 | 463 | -5 | -1.1% | 52,500 |
| 2010/05/13 | 471 | 477 | 467 | 468 | -5 | -1.1% | 94,700 |
| 2010/05/12 | 471 | 482 | 471 | 473 | -3 | -0.6% | 52,500 |
| 2010/05/11 | 486 | 486 | 474 | 476 | -2 | -0.4% | 45,900 |
| 2010/05/10 | 468 | 482 | 468 | 478 | +10 | +2.1% | 34,900 |
| 2010/05/07 | 470 | 475 | 465 | 468 | -10 | -2.1% | 57,700 |
| 2010/05/06 | 476 | 487 | 468 | 478 | -2 | -0.4% | 101,400 |
| 2010/04/30 | 485 | 491 | 466 | 480 | -6 | -1.2% | 132,400 |
| 2010/04/28 | 483 | 490 | 481 | 486 | -5 | -1% | 105,800 |
| 2010/04/27 | 503 | 506 | 484 | 491 | -12 | -2.4% | 199,600 |
| 2010/04/26 | 525 | 525 | 492 | 503 | -11 | -2.1% | 234,200 |
| 2010/04/23 | 514 | 515 | 505 | 514 | +9 | +1.8% | 43,500 |
| 2010/04/22 | 509 | 509 | 494 | 505 | -3 | -0.6% | 52,300 |
| 2010/04/21 | 511 | 514 | 507 | 508 | -2 | -0.4% | 58,000 |
| 2010/04/20 | 510 | 517 | 508 | 510 | -2 | -0.4% | 27,800 |
| 2010/04/19 | 515 | 519 | 511 | 512 | -6 | -1.2% | 20,900 |
| 2010/04/16 | 523 | 523 | 515 | 518 | -1 | -0.2% | 28,000 |
| 2010/04/15 | 520 | 524 | 517 | 519 | -5 | -1% | 41,600 |
| 2010/04/14 | 520 | 525 | 518 | 524 | +2 | +0.4% | 31,700 |
| 2010/04/13 | 515 | 522 | 512 | 522 | +12 | +2.4% | 68,100 |
| 2010/04/12 | 521 | 521 | 509 | 510 | -10 | -1.9% | 160,700 |
| 2010/04/09 | 515 | 522 | 514 | 520 | +5 | +1% | 32,000 |
| 2010/04/08 | 514 | 522 | 514 | 515 | -5 | -1% | 37,800 |
| 2010/04/07 | 509 | 523 | 509 | 520 | +5 | +1% | 69,200 |
| 2010/04/06 | 510 | 520 | 507 | 515 | +4 | +0.8% | 60,800 |
| 2010/04/05 | 512 | 515 | 511 | 511 | ±0 | ±0% | 24,500 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「空港施設」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 |
|---|---|---|---|---|---|---|---|---|
| 空港施設 | 62,200円 | +2.0% | +25.6% | 2.25% | 18.57倍 | 0.55倍 |
|
羽田、伊丹中心に全国１２空港で施設を運営・賃貸、熱や給排水も一部提供。一般ビル賃貸も展開 |
| ムゲンエステト | 146,100円 | +17.9% | +15.1% | 4.65% | 8.68倍 | 1.24倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| 青山財産 | 143,800円 | +5.3% | +1.2% | 3.20% | 15.63倍 | 3.69倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| タスキＨＤ | 60,600円 | - | - | 4.95% | 11.77倍 | - |
|
- |
| コスモスイニシア | 89,900円 | +1.3% | +27.5% | 2.00% | 8.01倍 | 0.72倍 |
|
マンション中堅。旧リクルートコスモス。大和ハウスの持分法会社。投資物件やホテル展開 |
市場注目の銘柄
チャート関連のコラム
