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 |
|---|---|---|---|---|---|---|---|
| 2019/05/15 | 4,290 | 4,380 | 4,265 | 4,360 | +140 | +3.3% | 286,700 |
| 2019/05/14 | 4,065 | 4,270 | 4,065 | 4,220 | +85 | +2.1% | 412,300 |
| 2019/05/13 | 3,980 | 4,150 | 3,920 | 4,135 | -35 | -0.8% | 475,900 |
| 2019/05/10 | 4,545 | 4,670 | 4,110 | 4,170 | -375 | -8.3% | 702,500 |
| 2019/05/09 | 4,625 | 4,645 | 4,535 | 4,545 | -90 | -1.9% | 257,500 |
| 2019/05/08 | 4,640 | 4,655 | 4,605 | 4,635 | -75 | -1.6% | 220,100 |
| 2019/05/07 | 4,750 | 4,785 | 4,675 | 4,710 | +25 | +0.5% | 234,600 |
| 2019/04/26 | 4,705 | 4,720 | 4,630 | 4,685 | -75 | -1.6% | 162,200 |
| 2019/04/25 | 4,780 | 4,795 | 4,725 | 4,760 | +40 | +0.8% | 114,700 |
| 2019/04/24 | 4,765 | 4,810 | 4,700 | 4,720 | -45 | -0.9% | 298,100 |
| 2019/04/23 | 4,645 | 4,775 | 4,645 | 4,765 | +180 | +3.9% | 449,300 |
| 2019/04/22 | 4,535 | 4,595 | 4,505 | 4,585 | +20 | +0.4% | 76,400 |
| 2019/04/19 | 4,550 | 4,585 | 4,550 | 4,565 | +40 | +0.9% | 90,600 |
| 2019/04/18 | 4,595 | 4,615 | 4,515 | 4,525 | -40 | -0.9% | 170,000 |
| 2019/04/17 | 4,515 | 4,590 | 4,510 | 4,565 | +25 | +0.6% | 234,100 |
| 2019/04/16 | 4,530 | 4,590 | 4,495 | 4,540 | -15 | -0.3% | 106,000 |
| 2019/04/15 | 4,550 | 4,610 | 4,530 | 4,555 | +110 | +2.5% | 157,700 |
| 2019/04/12 | 4,425 | 4,475 | 4,405 | 4,445 | +20 | +0.5% | 151,900 |
| 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 |
1551～
1600
件表示中 / 3783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 | 481,000円 | +11.1% | +7.8% | 1.87% | 18.22倍 | 2.38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 | 242,000円 | +8.1% | +3.6% | 4.13% | 13.11倍 | 0.68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 | 290,500円 | +8.5% | +3.2% | 3.34% | 10.97倍 | 1.11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 | 217,800円 | +9.5% | +0.2% | 1.38% | 20.65倍 | 4.34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 |
| レオパレス２１ | 73,800円 | +2.2% | +14.7% | 1.36% | 20.21倍 | 2.88倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
市場注目の銘柄
チャート関連のコラム
