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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,490 | 4,560 | 4,465 | 4,540 | +55 | +1.2% | 178,000 |
| 2018/05/07 | 4,525 | 4,530 | 4,475 | 4,485 | -35 | -0.8% | 123,000 |
| 2018/05/02 | 4,515 | 4,530 | 4,480 | 4,520 | +15 | +0.3% | 141,400 |
| 2018/05/01 | 4,505 | 4,520 | 4,475 | 4,505 | +10 | +0.2% | 153,500 |
| 2018/04/27 | 4,495 | 4,515 | 4,470 | 4,495 | +5 | +0.1% | 181,000 |
| 2018/04/26 | 4,495 | 4,495 | 4,440 | 4,490 | +10 | +0.2% | 113,300 |
| 2018/04/25 | 4,420 | 4,485 | 4,400 | 4,480 | +45 | +1% | 142,800 |
| 2018/04/24 | 4,430 | 4,440 | 4,390 | 4,435 | +30 | +0.7% | 101,300 |
| 2018/04/23 | 4,420 | 4,425 | 4,335 | 4,405 | +10 | +0.2% | 185,400 |
| 2018/04/20 | 4,380 | 4,415 | 4,360 | 4,395 | ±0 | ±0% | 215,500 |
| 2018/04/19 | 4,460 | 4,485 | 4,380 | 4,395 | -55 | -1.2% | 186,000 |
| 2018/04/18 | 4,365 | 4,460 | 4,355 | 4,450 | +90 | +2.1% | 391,600 |
| 2018/04/17 | 4,250 | 4,380 | 4,240 | 4,360 | +100 | +2.3% | 298,700 |
| 2018/04/16 | 4,230 | 4,270 | 4,175 | 4,260 | +55 | +1.3% | 179,500 |
| 2018/04/13 | 4,260 | 4,300 | 4,190 | 4,205 | -15 | -0.4% | 242,800 |
| 2018/04/12 | 4,220 | 4,240 | 4,205 | 4,220 | -10 | -0.2% | 123,600 |
| 2018/04/11 | 4,235 | 4,245 | 4,190 | 4,230 | ±0 | ±0% | 178,100 |
| 2018/04/10 | 4,215 | 4,285 | 4,215 | 4,230 | -10 | -0.2% | 156,200 |
| 2018/04/09 | 4,200 | 4,265 | 4,200 | 4,240 | +25 | +0.6% | 171,500 |
| 2018/04/06 | 4,210 | 4,240 | 4,200 | 4,215 | +45 | +1.1% | 255,400 |
| 2018/04/05 | 4,145 | 4,195 | 4,125 | 4,170 | +75 | +1.8% | 163,100 |
| 2018/04/04 | 4,095 | 4,115 | 4,065 | 4,095 | ±0 | ±0% | 153,200 |
| 2018/04/03 | 4,045 | 4,120 | 4,045 | 4,095 | +10 | +0.2% | 196,100 |
| 2018/04/02 | 4,065 | 4,110 | 4,045 | 4,085 | +20 | +0.5% | 124,700 |
| 2018/03/30 | 4,110 | 4,125 | 4,040 | 4,065 | -15 | -0.4% | 193,600 |
| 2018/03/29 | 4,035 | 4,085 | 4,030 | 4,080 | +85 | +2.1% | 177,200 |
| 2018/03/28 | 3,950 | 4,000 | 3,935 | 3,995 | -30 | -0.7% | 209,600 |
| 2018/03/27 | 3,895 | 4,030 | 3,895 | 4,025 | +175 | +4.5% | 237,200 |
| 2018/03/26 | 3,820 | 3,850 | 3,810 | 3,850 | -20 | -0.5% | 165,400 |
| 2018/03/23 | 3,905 | 3,965 | 3,850 | 3,870 | -150 | -3.7% | 183,800 |
| 2018/03/22 | 3,985 | 4,045 | 3,985 | 4,020 | +50 | +1.3% | 216,300 |
| 2018/03/20 | 3,915 | 3,975 | 3,915 | 3,970 | -5 | -0.1% | 184,900 |
| 2018/03/19 | 4,020 | 4,035 | 3,970 | 3,975 | -75 | -1.9% | 144,200 |
| 2018/03/16 | 4,050 | 4,090 | 4,035 | 4,050 | -20 | -0.5% | 172,700 |
| 2018/03/15 | 4,100 | 4,125 | 4,040 | 4,070 | -40 | -1% | 152,200 |
| 2018/03/14 | 4,135 | 4,165 | 4,100 | 4,110 | -15 | -0.4% | 187,900 |
| 2018/03/13 | 4,100 | 4,140 | 4,085 | 4,125 | +15 | +0.4% | 146,100 |
| 2018/03/12 | 4,090 | 4,180 | 4,065 | 4,110 | +60 | +1.5% | 217,300 |
| 2018/03/09 | 4,100 | 4,155 | 4,045 | 4,050 | +40 | +1% | 343,500 |
| 2018/03/08 | 4,080 | 4,100 | 3,990 | 4,010 | +185 | +4.8% | 410,500 |
| 2018/03/07 | 3,835 | 3,880 | 3,815 | 3,825 | -45 | -1.2% | 139,400 |
| 2018/03/06 | 3,845 | 3,905 | 3,845 | 3,870 | +45 | +1.2% | 155,700 |
| 2018/03/05 | 3,845 | 3,865 | 3,805 | 3,825 | -30 | -0.8% | 181,200 |
| 2018/03/02 | 3,940 | 3,965 | 3,840 | 3,855 | -145 | -3.6% | 482,400 |
| 2018/03/01 | 4,015 | 4,020 | 3,985 | 4,000 | -50 | -1.2% | 198,400 |
| 2018/02/28 | 4,045 | 4,110 | 4,045 | 4,050 | -25 | -0.6% | 191,800 |
| 2018/02/27 | 4,095 | 4,105 | 4,025 | 4,075 | +5 | +0.1% | 224,800 |
| 2018/02/26 | 4,055 | 4,110 | 4,055 | 4,070 | +25 | +0.6% | 208,300 |
| 2018/02/23 | 4,035 | 4,095 | 4,035 | 4,045 | +15 | +0.4% | 127,600 |
| 2018/02/22 | 4,015 | 4,040 | 4,010 | 4,030 | ±0 | ±0% | 203,400 |
1601～
1650
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 | 536,300円 | +22.9% | +17.2% | 1.31% | 25.79倍 | 2.85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 | 224,500円 | +7.6% | +22.2% | 4.01% | 14.31倍 | 0.64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 | 267,500円 | +23.7% | 0.0% | 2.99% | 11.52倍 | 1.06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 | 199,700円 | +7.2% | +13.3% | 2.50% | 27.54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 | 178,200円 | +8.1% | +12.0% | 0.28% | 15.20倍 | 4.46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
