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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 5,240 | 5,300 | 5,160 | 5,200 | -50 | -1% | 200,300 |
| 2018/05/28 | 5,200 | 5,250 | 5,140 | 5,250 | +130 | +2.5% | 178,400 |
| 2018/05/25 | 5,100 | 5,170 | 5,060 | 5,120 | +50 | +1% | 184,900 |
| 2018/05/24 | 5,030 | 5,080 | 5,010 | 5,070 | +20 | +0.4% | 140,800 |
| 2018/05/23 | 4,995 | 5,070 | 4,990 | 5,050 | +20 | +0.4% | 138,700 |
| 2018/05/22 | 5,130 | 5,130 | 5,000 | 5,030 | -90 | -1.8% | 183,800 |
| 2018/05/21 | 5,070 | 5,140 | 5,040 | 5,120 | -30 | -0.6% | 147,700 |
| 2018/05/18 | 5,040 | 5,150 | 5,020 | 5,150 | +140 | +2.8% | 208,800 |
| 2018/05/17 | 4,970 | 5,020 | 4,915 | 5,010 | +30 | +0.6% | 260,600 |
| 2018/05/16 | 5,000 | 5,020 | 4,950 | 4,980 | -50 | -1% | 400,300 |
| 2018/05/15 | 5,120 | 5,120 | 5,010 | 5,030 | -140 | -2.7% | 368,300 |
| 2018/05/14 | 4,875 | 5,210 | 4,865 | 5,170 | +350 | +7.3% | 934,100 |
| 2018/05/11 | 4,615 | 5,000 | 4,615 | 4,820 | +205 | +4.4% | 568,700 |
| 2018/05/10 | 4,585 | 4,625 | 4,555 | 4,615 | +35 | +0.8% | 166,700 |
| 2018/05/09 | 4,550 | 4,605 | 4,540 | 4,580 | +40 | +0.9% | 209,700 |
| 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 |
1751～
1800
件表示中 / 3751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 | 459,400円 | +11.1% | +7.8% | 1.96% | 17.40倍 | 2.28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 | 210,700円 | +8.1% | +3.6% | 4.27% | 11.42倍 | 0.59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 | 252,200円 | +8.5% | +3.2% | 3.85% | 9.54倍 | 0.98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 |
| レオパレス２１ | 70,300円 | +2.2% | +14.7% | 1.42% | 19.25倍 | 2.75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 |
| パーク２４ | 191,600円 | +9.5% | +0.2% | 1.57% | 18.17倍 | 3.82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
