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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,600 | 3,935 | 3,600 | 3,785 | -125 | -3.2% | 929,900 |
| 2020/03/12 | 4,045 | 4,070 | 3,860 | 3,910 | -255 | -6.1% | 647,700 |
| 2020/03/11 | 4,205 | 4,265 | 4,145 | 4,165 | -50 | -1.2% | 534,400 |
| 2020/03/10 | 4,110 | 4,255 | 3,970 | 4,215 | +5 | +0.1% | 759,400 |
| 2020/03/09 | 4,160 | 4,235 | 4,155 | 4,210 | -160 | -3.7% | 765,400 |
| 2020/03/06 | 4,360 | 4,415 | 4,295 | 4,370 | -130 | -2.9% | 600,500 |
| 2020/03/05 | 4,475 | 4,515 | 4,380 | 4,500 | +135 | +3.1% | 488,300 |
| 2020/03/04 | 4,220 | 4,410 | 4,220 | 4,365 | +85 | +2% | 398,800 |
| 2020/03/03 | 4,495 | 4,530 | 4,275 | 4,280 | -110 | -2.5% | 612,500 |
| 2020/03/02 | 4,125 | 4,475 | 4,120 | 4,390 | +170 | +4% | 942,800 |
| 2020/02/28 | 4,295 | 4,390 | 4,100 | 4,220 | -325 | -7.2% | 1,172,500 |
| 2020/02/27 | 4,705 | 4,740 | 4,525 | 4,545 | -165 | -3.5% | 453,800 |
| 2020/02/26 | 4,690 | 4,720 | 4,565 | 4,710 | -50 | -1.1% | 785,900 |
| 2020/02/25 | 4,800 | 4,895 | 4,655 | 4,760 | -360 | -7% | 926,000 |
| 2020/02/21 | 5,170 | 5,240 | 5,100 | 5,120 | -50 | -1% | 350,200 |
| 2020/02/20 | 5,310 | 5,310 | 5,140 | 5,170 | -40 | -0.8% | 245,800 |
| 2020/02/19 | 5,250 | 5,300 | 5,180 | 5,210 | +20 | +0.4% | 327,600 |
| 2020/02/18 | 5,120 | 5,220 | 5,120 | 5,190 | -40 | -0.8% | 246,300 |
| 2020/02/17 | 5,330 | 5,330 | 5,210 | 5,230 | -170 | -3.1% | 331,000 |
| 2020/02/14 | 5,580 | 5,580 | 5,350 | 5,400 | -180 | -3.2% | 326,400 |
| 2020/02/13 | 5,610 | 5,650 | 5,470 | 5,580 | -10 | -0.2% | 284,200 |
| 2020/02/12 | 5,580 | 5,640 | 5,520 | 5,590 | +110 | +2% | 331,600 |
| 2020/02/10 | 5,460 | 5,500 | 5,430 | 5,480 | -20 | -0.4% | 301,700 |
| 2020/02/07 | 5,630 | 5,630 | 5,460 | 5,500 | -180 | -3.2% | 395,300 |
| 2020/02/06 | 5,610 | 5,740 | 5,520 | 5,680 | +70 | +1.2% | 616,200 |
| 2020/02/05 | 5,590 | 5,680 | 5,540 | 5,610 | +90 | +1.6% | 507,500 |
| 2020/02/04 | 5,230 | 5,530 | 5,200 | 5,520 | +330 | +6.4% | 646,400 |
| 2020/02/03 | 4,930 | 5,250 | 4,930 | 5,190 | +80 | +1.6% | 410,900 |
| 2020/01/31 | 5,070 | 5,210 | 4,920 | 5,110 | +80 | +1.6% | 486,700 |
| 2020/01/30 | 5,150 | 5,170 | 4,990 | 5,030 | -170 | -3.3% | 341,200 |
| 2020/01/29 | 5,150 | 5,210 | 5,090 | 5,200 | +100 | +2% | 348,500 |
| 2020/01/28 | 4,970 | 5,120 | 4,955 | 5,100 | +130 | +2.6% | 558,400 |
| 2020/01/27 | 5,000 | 5,110 | 4,940 | 4,970 | -400 | -7.4% | 640,200 |
| 2020/01/24 | 5,360 | 5,430 | 5,260 | 5,370 | +20 | +0.4% | 204,100 |
| 2020/01/23 | 5,380 | 5,460 | 5,340 | 5,350 | -140 | -2.6% | 195,700 |
| 2020/01/22 | 5,220 | 5,560 | 5,210 | 5,490 | +200 | +3.8% | 403,800 |
| 2020/01/21 | 5,510 | 5,530 | 5,260 | 5,290 | -250 | -4.5% | 589,500 |
| 2020/01/20 | 5,580 | 5,660 | 5,540 | 5,540 | -70 | -1.2% | 158,400 |
| 2020/01/17 | 5,680 | 5,680 | 5,550 | 5,610 | ±0 | ±0% | 214,500 |
| 2020/01/16 | 5,720 | 5,740 | 5,580 | 5,610 | -110 | -1.9% | 290,600 |
| 2020/01/15 | 5,720 | 5,760 | 5,690 | 5,720 | -40 | -0.7% | 168,500 |
| 2020/01/14 | 5,890 | 5,910 | 5,730 | 5,760 | -180 | -3% | 295,900 |
| 2020/01/10 | 5,980 | 6,010 | 5,900 | 5,940 | -30 | -0.5% | 175,300 |
| 2020/01/09 | 6,000 | 6,000 | 5,930 | 5,970 | +70 | +1.2% | 184,900 |
| 2020/01/08 | 5,910 | 5,930 | 5,760 | 5,900 | -180 | -3% | 303,600 |
| 2020/01/07 | 5,930 | 6,090 | 5,930 | 6,080 | +140 | +2.4% | 189,900 |
| 2020/01/06 | 5,970 | 5,990 | 5,910 | 5,940 | -150 | -2.5% | 249,400 |
| 2019/12/30 | 6,120 | 6,150 | 6,060 | 6,090 | -10 | -0.2% | 122,300 |
| 2019/12/27 | 6,150 | 6,150 | 6,090 | 6,100 | -30 | -0.5% | 87,000 |
| 2019/12/26 | 6,110 | 6,180 | 6,100 | 6,130 | -10 | -0.2% | 93,500 |
1151～
1200
件表示中 / 3586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 | 533,900円 | +22.9% | +17.2% | 1.31% | 25.67倍 | 2.84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 | 227,200円 | +7.6% | +22.2% | 3.96% | 14.48倍 | 0.65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 | 265,900円 | +23.7% | 0.0% | 3.01% | 11.45倍 | 1.05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 | 200,000円 | +7.2% | +13.3% | 2.50% | 27.58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 |
| パーク２４ | 181,000円 | +8.1% | +12.0% | 0.28% | 15.44倍 | 4.53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 |
市場注目の銘柄
チャート関連のコラム
