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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 4,660 | 4,710 | 4,600 | 4,610 | -85 | -1.8% | 265,800 |
| 2020/09/23 | 4,685 | 4,740 | 4,665 | 4,695 | +15 | +0.3% | 373,300 |
| 2020/09/18 | 4,725 | 4,725 | 4,660 | 4,680 | -5 | -0.1% | 285,000 |
| 2020/09/17 | 4,715 | 4,725 | 4,640 | 4,685 | +15 | +0.3% | 235,700 |
| 2020/09/16 | 4,770 | 4,785 | 4,645 | 4,670 | -120 | -2.5% | 253,500 |
| 2020/09/15 | 4,865 | 4,885 | 4,785 | 4,790 | -70 | -1.4% | 259,200 |
| 2020/09/14 | 4,950 | 4,960 | 4,855 | 4,860 | -35 | -0.7% | 205,900 |
| 2020/09/11 | 4,900 | 4,930 | 4,855 | 4,895 | +5 | +0.1% | 348,600 |
| 2020/09/10 | 4,910 | 4,960 | 4,875 | 4,890 | -120 | -2.4% | 475,500 |
| 2020/09/09 | 4,965 | 5,020 | 4,850 | 5,010 | -20 | -0.4% | 422,500 |
| 2020/09/08 | 4,990 | 5,040 | 4,950 | 5,030 | +160 | +3.3% | 365,800 |
| 2020/09/07 | 4,825 | 4,935 | 4,810 | 4,870 | +45 | +0.9% | 254,300 |
| 2020/09/04 | 4,735 | 4,850 | 4,735 | 4,825 | +35 | +0.7% | 243,600 |
| 2020/09/03 | 4,850 | 4,890 | 4,765 | 4,790 | +50 | +1.1% | 242,800 |
| 2020/09/02 | 4,740 | 4,775 | 4,680 | 4,740 | -20 | -0.4% | 277,500 |
| 2020/09/01 | 4,745 | 4,835 | 4,695 | 4,760 | -10 | -0.2% | 221,000 |
| 2020/08/31 | 4,780 | 4,905 | 4,765 | 4,770 | +125 | +2.7% | 413,800 |
| 2020/08/28 | 4,615 | 4,790 | 4,585 | 4,645 | -5 | -0.1% | 344,100 |
| 2020/08/27 | 4,595 | 4,660 | 4,580 | 4,650 | +15 | +0.3% | 198,900 |
| 2020/08/26 | 4,565 | 4,655 | 4,530 | 4,635 | +65 | +1.4% | 180,900 |
| 2020/08/25 | 4,580 | 4,625 | 4,555 | 4,570 | +95 | +2.1% | 249,100 |
| 2020/08/24 | 4,485 | 4,500 | 4,415 | 4,475 | +25 | +0.6% | 184,300 |
| 2020/08/21 | 4,495 | 4,545 | 4,440 | 4,450 | +25 | +0.6% | 262,800 |
| 2020/08/20 | 4,380 | 4,475 | 4,370 | 4,425 | ±0 | ±0% | 201,100 |
| 2020/08/19 | 4,340 | 4,430 | 4,305 | 4,425 | +35 | +0.8% | 198,800 |
| 2020/08/18 | 4,370 | 4,415 | 4,310 | 4,390 | +35 | +0.8% | 317,000 |
| 2020/08/17 | 4,375 | 4,420 | 4,330 | 4,355 | -80 | -1.8% | 226,400 |
| 2020/08/14 | 4,430 | 4,505 | 4,380 | 4,435 | +50 | +1.1% | 285,300 |
| 2020/08/13 | 4,400 | 4,475 | 4,280 | 4,385 | +65 | +1.5% | 494,600 |
| 2020/08/12 | 4,155 | 4,355 | 4,155 | 4,320 | +205 | +5% | 594,200 |
| 2020/08/11 | 3,935 | 4,170 | 3,930 | 4,115 | +235 | +6.1% | 522,200 |
| 2020/08/07 | 3,870 | 3,945 | 3,825 | 3,880 | +80 | +2.1% | 604,600 |
| 2020/08/06 | 3,800 | 3,815 | 3,645 | 3,800 | -115 | -2.9% | 710,000 |
| 2020/08/05 | 3,850 | 3,935 | 3,795 | 3,915 | +25 | +0.6% | 637,500 |
| 2020/08/04 | 3,800 | 3,910 | 3,770 | 3,890 | +175 | +4.7% | 673,900 |
| 2020/08/03 | 3,635 | 3,720 | 3,605 | 3,715 | +80 | +2.2% | 542,200 |
| 2020/07/31 | 3,680 | 3,690 | 3,600 | 3,635 | -25 | -0.7% | 618,100 |
| 2020/07/30 | 3,845 | 3,845 | 3,655 | 3,660 | -155 | -4.1% | 375,200 |
| 2020/07/29 | 3,880 | 3,895 | 3,810 | 3,815 | -120 | -3% | 296,000 |
| 2020/07/28 | 4,040 | 4,040 | 3,930 | 3,935 | -135 | -3.3% | 288,700 |
| 2020/07/27 | 4,015 | 4,075 | 3,950 | 4,070 | +10 | +0.2% | 362,500 |
| 2020/07/22 | 4,150 | 4,170 | 4,060 | 4,060 | -150 | -3.6% | 421,400 |
| 2020/07/21 | 4,165 | 4,235 | 4,135 | 4,210 | +80 | +1.9% | 256,300 |
| 2020/07/20 | 4,255 | 4,255 | 4,075 | 4,130 | -85 | -2% | 405,800 |
| 2020/07/17 | 4,395 | 4,435 | 4,200 | 4,215 | -190 | -4.3% | 512,400 |
| 2020/07/16 | 4,390 | 4,525 | 4,350 | 4,405 | +50 | +1.1% | 451,500 |
| 2020/07/15 | 4,340 | 4,465 | 4,325 | 4,355 | +80 | +1.9% | 449,600 |
| 2020/07/14 | 4,345 | 4,350 | 4,240 | 4,275 | -110 | -2.5% | 347,300 |
| 2020/07/13 | 4,445 | 4,445 | 4,305 | 4,385 | +10 | +0.2% | 361,600 |
| 2020/07/10 | 4,405 | 4,445 | 4,315 | 4,375 | -45 | -1% | 323,400 |
1151～
1200
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
