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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,230 | 1,238 | 1,227 | 1,231 | -2 | -0.2% | 224,200 |
| 2010/11/30 | 1,235 | 1,241 | 1,207 | 1,233 | -1 | -0.1% | 316,400 |
| 2010/11/29 | 1,294 | 1,296 | 1,231 | 1,234 | -76 | -5.8% | 764,100 |
| 2010/11/26 | 1,315 | 1,323 | 1,296 | 1,310 | +17 | +1.3% | 231,900 |
| 2010/11/25 | 1,297 | 1,302 | 1,275 | 1,293 | +2 | +0.2% | 99,600 |
| 2010/11/24 | 1,293 | 1,307 | 1,283 | 1,291 | -12 | -0.9% | 90,300 |
| 2010/11/22 | 1,302 | 1,306 | 1,291 | 1,303 | +4 | +0.3% | 54,600 |
| 2010/11/19 | 1,329 | 1,329 | 1,287 | 1,299 | -13 | -1% | 82,000 |
| 2010/11/18 | 1,276 | 1,318 | 1,262 | 1,312 | +27 | +2.1% | 145,100 |
| 2010/11/17 | 1,300 | 1,301 | 1,280 | 1,285 | -11 | -0.8% | 70,300 |
| 2010/11/16 | 1,300 | 1,311 | 1,291 | 1,296 | -5 | -0.4% | 107,600 |
| 2010/11/15 | 1,310 | 1,310 | 1,294 | 1,301 | +7 | +0.5% | 70,900 |
| 2010/11/12 | 1,308 | 1,326 | 1,292 | 1,294 | -14 | -1.1% | 137,200 |
| 2010/11/11 | 1,309 | 1,314 | 1,301 | 1,308 | -2 | -0.2% | 166,100 |
| 2010/11/10 | 1,302 | 1,317 | 1,300 | 1,310 | +7 | +0.5% | 120,500 |
| 2010/11/09 | 1,319 | 1,325 | 1,287 | 1,303 | -15 | -1.1% | 319,300 |
| 2010/11/08 | 1,327 | 1,335 | 1,314 | 1,318 | -11 | -0.8% | 122,900 |
| 2010/11/05 | 1,336 | 1,342 | 1,305 | 1,329 | +12 | +0.9% | 179,500 |
| 2010/11/04 | 1,358 | 1,366 | 1,309 | 1,317 | -30 | -2.2% | 216,900 |
| 2010/11/02 | 1,359 | 1,360 | 1,316 | 1,347 | +10 | +0.7% | 188,900 |
| 2010/11/01 | 1,321 | 1,345 | 1,295 | 1,337 | +17 | +1.3% | 151,200 |
| 2010/10/29 | 1,308 | 1,330 | 1,291 | 1,320 | -2 | -0.2% | 211,300 |
| 2010/10/28 | 1,345 | 1,352 | 1,310 | 1,322 | -31 | -2.3% | 334,100 |
| 2010/10/27 | 1,349 | 1,375 | 1,349 | 1,353 | ±0 | ±0% | 322,900 |
| 2010/10/26 | 1,343 | 1,366 | 1,338 | 1,353 | +16 | +1.2% | 260,400 |
| 2010/10/25 | 1,328 | 1,345 | 1,317 | 1,337 | +13 | +1% | 156,600 |
| 2010/10/22 | 1,313 | 1,340 | 1,311 | 1,324 | +3 | +0.2% | 131,800 |
| 2010/10/21 | 1,314 | 1,329 | 1,300 | 1,321 | -10 | -0.8% | 312,600 |
| 2010/10/20 | 1,315 | 1,346 | 1,289 | 1,331 | -12 | -0.9% | 242,500 |
| 2010/10/19 | 1,358 | 1,359 | 1,317 | 1,343 | -7 | -0.5% | 141,300 |
| 2010/10/18 | 1,350 | 1,379 | 1,338 | 1,350 | +9 | +0.7% | 90,500 |
| 2010/10/15 | 1,335 | 1,346 | 1,322 | 1,341 | +9 | +0.7% | 168,900 |
| 2010/10/14 | 1,332 | 1,350 | 1,322 | 1,332 | +11 | +0.8% | 175,800 |
| 2010/10/13 | 1,334 | 1,345 | 1,289 | 1,321 | -19 | -1.4% | 529,500 |
| 2010/10/12 | 1,372 | 1,376 | 1,317 | 1,340 | -43 | -3.1% | 294,200 |
| 2010/10/08 | 1,450 | 1,451 | 1,375 | 1,383 | -72 | -4.9% | 316,600 |
| 2010/10/07 | 1,450 | 1,463 | 1,420 | 1,455 | -5 | -0.3% | 382,300 |
| 2010/10/06 | 1,454 | 1,476 | 1,446 | 1,460 | +6 | +0.4% | 146,100 |
| 2010/10/05 | 1,447 | 1,465 | 1,410 | 1,454 | +8 | +0.6% | 132,900 |
| 2010/10/04 | 1,489 | 1,498 | 1,445 | 1,446 | +12 | +0.8% | 331,000 |
| 2010/10/01 | 1,379 | 1,446 | 1,369 | 1,434 | +54 | +3.9% | 235,000 |
| 2010/09/30 | 1,405 | 1,412 | 1,372 | 1,380 | -25 | -1.8% | 184,100 |
| 2010/09/29 | 1,410 | 1,425 | 1,396 | 1,405 | +1 | +0.1% | 139,200 |
| 2010/09/28 | 1,395 | 1,440 | 1,391 | 1,404 | -26 | -1.8% | 225,300 |
| 2010/09/27 | 1,422 | 1,430 | 1,410 | 1,430 | +36 | +2.6% | 93,300 |
| 2010/09/24 | 1,420 | 1,422 | 1,386 | 1,394 | -26 | -1.8% | 273,700 |
| 2010/09/22 | 1,430 | 1,438 | 1,420 | 1,420 | -3 | -0.2% | 163,300 |
| 2010/09/21 | 1,482 | 1,489 | 1,420 | 1,423 | -53 | -3.6% | 156,500 |
| 2010/09/17 | 1,482 | 1,488 | 1,475 | 1,476 | -2 | -0.1% | 70,800 |
| 2010/09/16 | 1,490 | 1,490 | 1,461 | 1,478 | +14 | +1% | 133,100 |
3551～
3600
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
