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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/26 | 1,263 | 1,292 | 1,258 | 1,261 | -7 | -0.6% | 354,000 |
| 2010/05/25 | 1,311 | 1,311 | 1,250 | 1,268 | -28 | -2.2% | 252,200 |
| 2010/05/24 | 1,293 | 1,305 | 1,279 | 1,296 | +12 | +0.9% | 232,900 |
| 2010/05/21 | 1,300 | 1,304 | 1,270 | 1,284 | -37 | -2.8% | 370,400 |
| 2010/05/20 | 1,270 | 1,347 | 1,262 | 1,321 | +46 | +3.6% | 476,700 |
| 2010/05/19 | 1,252 | 1,281 | 1,242 | 1,275 | +3 | +0.2% | 223,900 |
| 2010/05/18 | 1,274 | 1,312 | 1,259 | 1,272 | -2 | -0.2% | 338,400 |
| 2010/05/17 | 1,303 | 1,326 | 1,268 | 1,274 | -52 | -3.9% | 288,900 |
| 2010/05/14 | 1,344 | 1,357 | 1,311 | 1,326 | -26 | -1.9% | 475,900 |
| 2010/05/13 | 1,388 | 1,394 | 1,342 | 1,352 | -34 | -2.5% | 398,700 |
| 2010/05/12 | 1,437 | 1,439 | 1,370 | 1,386 | -24 | -1.7% | 221,100 |
| 2010/05/11 | 1,448 | 1,448 | 1,391 | 1,410 | -31 | -2.2% | 352,900 |
| 2010/05/10 | 1,445 | 1,470 | 1,437 | 1,441 | -4 | -0.3% | 246,500 |
| 2010/05/07 | 1,470 | 1,479 | 1,428 | 1,445 | -61 | -4.1% | 238,300 |
| 2010/05/06 | 1,500 | 1,516 | 1,457 | 1,506 | +4 | +0.3% | 364,000 |
| 2010/04/30 | 1,531 | 1,564 | 1,478 | 1,502 | -63 | -4% | 636,100 |
| 2010/04/28 | 1,502 | 1,636 | 1,483 | 1,565 | +63 | +4.2% | 1,330,000 |
| 2010/04/27 | 1,549 | 1,550 | 1,487 | 1,502 | -64 | -4.1% | 365,600 |
| 2010/04/26 | 1,494 | 1,580 | 1,491 | 1,566 | +93 | +6.3% | 363,900 |
| 2010/04/23 | 1,461 | 1,476 | 1,431 | 1,473 | -1 | -0.1% | 402,400 |
| 2010/04/22 | 1,487 | 1,487 | 1,443 | 1,474 | -7 | -0.5% | 207,000 |
| 2010/04/21 | 1,476 | 1,490 | 1,457 | 1,481 | +40 | +2.8% | 274,900 |
| 2010/04/20 | 1,420 | 1,445 | 1,411 | 1,441 | +33 | +2.3% | 199,500 |
| 2010/04/19 | 1,416 | 1,426 | 1,406 | 1,408 | -23 | -1.6% | 115,900 |
| 2010/04/16 | 1,457 | 1,459 | 1,429 | 1,431 | -34 | -2.3% | 168,600 |
| 2010/04/15 | 1,441 | 1,465 | 1,431 | 1,465 | +24 | +1.7% | 220,300 |
| 2010/04/14 | 1,425 | 1,457 | 1,417 | 1,441 | +37 | +2.6% | 255,800 |
| 2010/04/13 | 1,405 | 1,413 | 1,370 | 1,404 | +6 | +0.4% | 178,100 |
| 2010/04/12 | 1,421 | 1,421 | 1,386 | 1,398 | -23 | -1.6% | 150,900 |
| 2010/04/09 | 1,429 | 1,436 | 1,407 | 1,421 | -7 | -0.5% | 148,600 |
| 2010/04/08 | 1,404 | 1,445 | 1,388 | 1,428 | +24 | +1.7% | 380,500 |
| 2010/04/07 | 1,378 | 1,409 | 1,362 | 1,404 | +56 | +4.2% | 212,700 |
| 2010/04/06 | 1,375 | 1,381 | 1,345 | 1,348 | -20 | -1.5% | 234,700 |
| 2010/04/05 | 1,329 | 1,368 | 1,327 | 1,368 | +40 | +3% | 120,300 |
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 | 575,800円 | +87.1% | - | 0.87% | 35.28倍 | 3.40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 |
| オープンハウス | 488,900円 | +13.2% | -12.4% | 3.40% | 6.26倍 | 1.39倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 飯田ＧＨＤ | 207,000円 | -2.1% | -53.1% | 4.35% | 18.72倍 | 0.60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 | 255,300円 | +31.7% | -3.6% | 3.09% | 11.11倍 | 1.07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 | 183,800円 | +7.2% | +13.3% | 2.72% | 25.35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 |
市場注目の銘柄
チャート関連のコラム
