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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 4,475 | 4,535 | 4,410 | 4,425 | -110 | -2.4% | 243,100 |
| 2019/04/10 | 4,500 | 4,555 | 4,485 | 4,535 | -30 | -0.7% | 168,800 |
| 2019/04/09 | 4,605 | 4,625 | 4,545 | 4,565 | -65 | -1.4% | 146,100 |
| 2019/04/08 | 4,615 | 4,675 | 4,605 | 4,630 | +20 | +0.4% | 175,300 |
| 2019/04/05 | 4,580 | 4,625 | 4,565 | 4,610 | +40 | +0.9% | 143,800 |
| 2019/04/04 | 4,560 | 4,590 | 4,520 | 4,570 | +30 | +0.7% | 136,000 |
| 2019/04/03 | 4,500 | 4,560 | 4,430 | 4,540 | +25 | +0.6% | 423,100 |
| 2019/04/02 | 4,765 | 4,780 | 4,515 | 4,515 | -185 | -3.9% | 397,700 |
| 2019/04/01 | 4,745 | 4,755 | 4,665 | 4,700 | +25 | +0.5% | 251,400 |
| 2019/03/29 | 4,695 | 4,705 | 4,630 | 4,675 | +10 | +0.2% | 225,600 |
| 2019/03/28 | 4,700 | 4,715 | 4,630 | 4,665 | -140 | -2.9% | 267,900 |
| 2019/03/27 | 4,800 | 4,825 | 4,745 | 4,805 | ±0 | ±0% | 226,300 |
| 2019/03/26 | 4,785 | 4,855 | 4,785 | 4,805 | +80 | +1.7% | 380,200 |
| 2019/03/25 | 4,705 | 4,755 | 4,690 | 4,725 | -115 | -2.4% | 344,500 |
| 2019/03/22 | 4,900 | 4,925 | 4,800 | 4,840 | -80 | -1.6% | 486,600 |
| 2019/03/20 | 4,860 | 4,935 | 4,840 | 4,920 | +120 | +2.5% | 475,900 |
| 2019/03/19 | 4,795 | 4,825 | 4,735 | 4,800 | +5 | +0.1% | 303,500 |
| 2019/03/18 | 4,660 | 4,800 | 4,645 | 4,795 | +135 | +2.9% | 419,300 |
| 2019/03/15 | 4,640 | 4,715 | 4,630 | 4,660 | +20 | +0.4% | 308,800 |
| 2019/03/14 | 4,695 | 4,715 | 4,625 | 4,640 | +15 | +0.3% | 262,400 |
| 2019/03/13 | 4,635 | 4,690 | 4,565 | 4,625 | -5 | -0.1% | 293,300 |
| 2019/03/12 | 4,600 | 4,680 | 4,570 | 4,630 | +95 | +2.1% | 280,500 |
| 2019/03/11 | 4,525 | 4,565 | 4,480 | 4,535 | +10 | +0.2% | 175,500 |
| 2019/03/08 | 4,545 | 4,600 | 4,510 | 4,525 | -80 | -1.7% | 309,300 |
| 2019/03/07 | 4,575 | 4,610 | 4,545 | 4,605 | +5 | +0.1% | 269,200 |
| 2019/03/06 | 4,575 | 4,600 | 4,540 | 4,600 | +25 | +0.5% | 262,500 |
| 2019/03/05 | 4,540 | 4,575 | 4,515 | 4,575 | +25 | +0.5% | 282,600 |
| 2019/03/04 | 4,545 | 4,620 | 4,515 | 4,550 | +105 | +2.4% | 303,900 |
| 2019/03/01 | 4,405 | 4,465 | 4,385 | 4,445 | +25 | +0.6% | 208,400 |
| 2019/02/28 | 4,440 | 4,440 | 4,395 | 4,420 | -10 | -0.2% | 250,600 |
| 2019/02/27 | 4,400 | 4,450 | 4,400 | 4,430 | +15 | +0.3% | 220,300 |
| 2019/02/26 | 4,430 | 4,445 | 4,375 | 4,415 | -30 | -0.7% | 180,000 |
| 2019/02/25 | 4,365 | 4,485 | 4,355 | 4,445 | +120 | +2.8% | 345,000 |
| 2019/02/22 | 4,270 | 4,355 | 4,265 | 4,325 | -10 | -0.2% | 201,500 |
| 2019/02/21 | 4,360 | 4,375 | 4,270 | 4,335 | ±0 | ±0% | 274,900 |
| 2019/02/20 | 4,300 | 4,345 | 4,260 | 4,335 | ±0 | ±0% | 216,900 |
| 2019/02/19 | 4,360 | 4,390 | 4,315 | 4,335 | -50 | -1.1% | 244,000 |
| 2019/02/18 | 4,330 | 4,420 | 4,320 | 4,385 | +155 | +3.7% | 209,800 |
| 2019/02/15 | 4,200 | 4,245 | 4,165 | 4,230 | -20 | -0.5% | 239,700 |
| 2019/02/14 | 4,220 | 4,305 | 4,185 | 4,250 | +20 | +0.5% | 212,400 |
| 2019/02/13 | 4,290 | 4,350 | 4,225 | 4,230 | -70 | -1.6% | 193,800 |
| 2019/02/12 | 4,185 | 4,340 | 4,175 | 4,300 | +180 | +4.4% | 438,500 |
| 2019/02/08 | 4,255 | 4,275 | 4,055 | 4,120 | -155 | -3.6% | 552,100 |
| 2019/02/07 | 4,335 | 4,420 | 4,160 | 4,275 | -130 | -3% | 864,200 |
| 2019/02/06 | 4,440 | 4,450 | 4,385 | 4,405 | -55 | -1.2% | 650,500 |
| 2019/02/05 | 4,425 | 4,460 | 4,365 | 4,460 | +60 | +1.4% | 289,300 |
| 2019/02/04 | 4,380 | 4,420 | 4,320 | 4,400 | +90 | +2.1% | 329,000 |
| 2019/02/01 | 4,225 | 4,310 | 4,195 | 4,310 | +150 | +3.6% | 425,200 |
| 2019/01/31 | 4,100 | 4,180 | 4,095 | 4,160 | +130 | +3.2% | 409,300 |
| 2019/01/30 | 4,050 | 4,060 | 3,990 | 4,030 | +50 | +1.3% | 288,600 |
1501～
1550
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 | 438,900円 | +11.1% | +7.8% | 2.05% | 16.63倍 | 2.18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 | 200,000円 | +8.1% | +3.6% | 4.50% | 10.84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 | 256,500円 | +8.5% | +3.2% | 3.78% | 9.71倍 | 1.00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 | 184,500円 | +8.9% | +0.2% | 1.63% | 14.65倍 | 4.03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 | 427,500円 | +7.3% | +3.3% | 3.04% | 8.76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
