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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 1,535 | 1,535 | 1,491 | 1,500 | -53 | -3.4% | 366,400 |
| 2013/05/13 | 1,557 | 1,575 | 1,542 | 1,553 | +1 | +0.1% | 351,700 |
| 2013/05/10 | 1,561 | 1,580 | 1,541 | 1,552 | +31 | +2% | 406,500 |
| 2013/05/09 | 1,508 | 1,585 | 1,507 | 1,521 | +13 | +0.9% | 567,900 |
| 2013/05/08 | 1,649 | 1,680 | 1,499 | 1,508 | -108 | -6.7% | 594,000 |
| 2013/05/07 | 1,549 | 1,620 | 1,540 | 1,616 | +95 | +6.2% | 346,600 |
| 2013/05/02 | 1,542 | 1,549 | 1,480 | 1,521 | -12 | -0.8% | 230,000 |
| 2013/05/01 | 1,505 | 1,555 | 1,487 | 1,533 | +29 | +1.9% | 350,900 |
| 2013/04/30 | 1,453 | 1,516 | 1,453 | 1,504 | +51 | +3.5% | 292,600 |
| 2013/04/26 | 1,520 | 1,521 | 1,450 | 1,453 | -49 | -3.3% | 260,700 |
| 2013/04/25 | 1,460 | 1,517 | 1,460 | 1,502 | +49 | +3.4% | 523,100 |
| 2013/04/24 | 1,400 | 1,456 | 1,397 | 1,453 | +70 | +5.1% | 278,900 |
| 2013/04/23 | 1,389 | 1,391 | 1,368 | 1,383 | -6 | -0.4% | 189,600 |
| 2013/04/22 | 1,400 | 1,435 | 1,387 | 1,389 | ±0 | ±0% | 274,200 |
| 2013/04/19 | 1,368 | 1,394 | 1,351 | 1,389 | +25 | +1.8% | 139,600 |
| 2013/04/18 | 1,370 | 1,399 | 1,349 | 1,364 | -33 | -2.4% | 248,800 |
| 2013/04/17 | 1,372 | 1,410 | 1,370 | 1,397 | +37 | +2.7% | 135,600 |
| 2013/04/16 | 1,370 | 1,384 | 1,343 | 1,360 | -40 | -2.9% | 256,500 |
| 2013/04/15 | 1,401 | 1,418 | 1,391 | 1,400 | -13 | -0.9% | 111,000 |
| 2013/04/12 | 1,415 | 1,427 | 1,391 | 1,413 | -8 | -0.6% | 214,400 |
| 2013/04/11 | 1,444 | 1,479 | 1,398 | 1,421 | -14 | -1% | 256,400 |
| 2013/04/10 | 1,388 | 1,443 | 1,387 | 1,435 | +22 | +1.6% | 275,800 |
| 2013/04/09 | 1,500 | 1,509 | 1,393 | 1,413 | -33 | -2.3% | 403,900 |
| 2013/04/08 | 1,366 | 1,455 | 1,366 | 1,446 | +103 | +7.7% | 380,100 |
| 2013/04/05 | 1,320 | 1,404 | 1,307 | 1,343 | +73 | +5.7% | 470,900 |
| 2013/04/04 | 1,187 | 1,272 | 1,167 | 1,270 | +76 | +6.4% | 287,300 |
| 2013/04/03 | 1,177 | 1,201 | 1,169 | 1,194 | +11 | +0.9% | 140,100 |
| 2013/04/02 | 1,190 | 1,199 | 1,153 | 1,183 | -16 | -1.3% | 231,000 |
| 2013/04/01 | 1,248 | 1,249 | 1,199 | 1,199 | -57 | -4.5% | 189,700 |
| 2013/03/29 | 1,266 | 1,266 | 1,188 | 1,256 | -12 | -0.9% | 297,000 |
| 2013/03/28 | 1,280 | 1,281 | 1,254 | 1,268 | +9 | +0.7% | 152,000 |
| 2013/03/27 | 1,265 | 1,267 | 1,243 | 1,259 | +3 | +0.2% | 131,800 |
| 2013/03/26 | 1,222 | 1,257 | 1,220 | 1,256 | +29 | +2.4% | 188,800 |
| 2013/03/25 | 1,233 | 1,253 | 1,227 | 1,227 | +22 | +1.8% | 160,600 |
| 2013/03/22 | 1,231 | 1,245 | 1,205 | 1,205 | -49 | -3.9% | 203,100 |
| 2013/03/21 | 1,260 | 1,296 | 1,248 | 1,254 | +13 | +1% | 270,100 |
| 2013/03/19 | 1,245 | 1,275 | 1,235 | 1,241 | ±0 | ±0% | 154,700 |
| 2013/03/18 | 1,250 | 1,255 | 1,224 | 1,241 | -15 | -1.2% | 158,400 |
| 2013/03/15 | 1,226 | 1,256 | 1,207 | 1,256 | +52 | +4.3% | 321,500 |
| 2013/03/14 | 1,190 | 1,210 | 1,174 | 1,204 | +21 | +1.8% | 162,100 |
| 2013/03/13 | 1,161 | 1,189 | 1,159 | 1,183 | +4 | +0.3% | 157,500 |
| 2013/03/12 | 1,182 | 1,197 | 1,178 | 1,179 | +4 | +0.3% | 215,300 |
| 2013/03/11 | 1,150 | 1,193 | 1,146 | 1,175 | +49 | +4.4% | 278,700 |
| 2013/03/08 | 1,115 | 1,133 | 1,103 | 1,126 | +11 | +1% | 241,900 |
| 2013/03/07 | 1,130 | 1,133 | 1,089 | 1,115 | -1 | -0.1% | 100,300 |
| 2013/03/06 | 1,126 | 1,150 | 1,105 | 1,116 | +18 | +1.6% | 146,500 |
| 2013/03/05 | 1,128 | 1,147 | 1,095 | 1,098 | -25 | -2.2% | 166,000 |
| 2013/03/04 | 1,139 | 1,181 | 1,118 | 1,123 | +35 | +3.2% | 296,800 |
| 2013/03/01 | 1,050 | 1,100 | 1,049 | 1,088 | +46 | +4.4% | 297,800 |
| 2013/02/28 | 1,026 | 1,048 | 1,026 | 1,042 | +18 | +1.8% | 104,700 |
2951～
3000
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
