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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 4,390 | 4,430 | 4,365 | 4,385 | ±0 | ±0% | 192,200 |
| 2018/01/22 | 4,460 | 4,460 | 4,365 | 4,385 | -90 | -2% | 150,900 |
| 2018/01/19 | 4,475 | 4,515 | 4,460 | 4,475 | +10 | +0.2% | 232,700 |
| 2018/01/18 | 4,475 | 4,495 | 4,425 | 4,465 | +35 | +0.8% | 289,300 |
| 2018/01/17 | 4,340 | 4,465 | 4,335 | 4,430 | +75 | +1.7% | 290,600 |
| 2018/01/16 | 4,305 | 4,360 | 4,295 | 4,355 | +40 | +0.9% | 173,500 |
| 2018/01/15 | 4,310 | 4,355 | 4,290 | 4,315 | +20 | +0.5% | 186,600 |
| 2018/01/12 | 4,355 | 4,370 | 4,275 | 4,295 | -55 | -1.3% | 248,300 |
| 2018/01/11 | 4,380 | 4,380 | 4,305 | 4,350 | -65 | -1.5% | 271,500 |
| 2018/01/10 | 4,355 | 4,445 | 4,350 | 4,415 | +60 | +1.4% | 205,400 |
| 2018/01/09 | 4,350 | 4,360 | 4,300 | 4,355 | +45 | +1% | 247,100 |
| 2018/01/05 | 4,390 | 4,405 | 4,300 | 4,310 | -90 | -2% | 311,200 |
| 2018/01/04 | 4,240 | 4,400 | 4,205 | 4,400 | +220 | +5.3% | 301,200 |
| 2017/12/29 | 4,185 | 4,195 | 4,160 | 4,180 | +20 | +0.5% | 117,900 |
| 2017/12/28 | 4,215 | 4,215 | 4,155 | 4,160 | -60 | -1.4% | 134,600 |
| 2017/12/27 | 4,225 | 4,250 | 4,215 | 4,220 | +5 | +0.1% | 85,700 |
| 2017/12/26 | 4,235 | 4,255 | 4,195 | 4,215 | -30 | -0.7% | 120,800 |
| 2017/12/25 | 4,255 | 4,255 | 4,235 | 4,245 | ±0 | ±0% | 68,300 |
| 2017/12/22 | 4,255 | 4,275 | 4,215 | 4,245 | -10 | -0.2% | 105,700 |
| 2017/12/21 | 4,265 | 4,275 | 4,225 | 4,255 | -10 | -0.2% | 94,600 |
| 2017/12/20 | 4,270 | 4,285 | 4,240 | 4,265 | -20 | -0.5% | 132,700 |
| 2017/12/19 | 4,345 | 4,355 | 4,270 | 4,285 | -60 | -1.4% | 155,800 |
| 2017/12/18 | 4,370 | 4,380 | 4,320 | 4,345 | +20 | +0.5% | 152,700 |
| 2017/12/15 | 4,320 | 4,345 | 4,280 | 4,325 | +40 | +0.9% | 297,500 |
| 2017/12/14 | 4,270 | 4,290 | 4,195 | 4,285 | +15 | +0.4% | 168,400 |
| 2017/12/13 | 4,295 | 4,300 | 4,245 | 4,270 | -20 | -0.5% | 149,000 |
| 2017/12/12 | 4,230 | 4,320 | 4,230 | 4,290 | +45 | +1.1% | 225,100 |
| 2017/12/11 | 4,300 | 4,310 | 4,230 | 4,245 | -30 | -0.7% | 204,000 |
| 2017/12/08 | 4,105 | 4,275 | 4,105 | 4,275 | +100 | +2.4% | 222,700 |
| 2017/12/07 | 4,125 | 4,195 | 4,110 | 4,175 | +40 | +1% | 160,800 |
| 2017/12/06 | 4,155 | 4,195 | 4,130 | 4,135 | -35 | -0.8% | 179,300 |
| 2017/12/05 | 4,110 | 4,180 | 4,105 | 4,170 | +15 | +0.4% | 136,500 |
| 2017/12/04 | 4,200 | 4,200 | 4,125 | 4,155 | -25 | -0.6% | 149,000 |
| 2017/12/01 | 4,150 | 4,195 | 4,135 | 4,180 | -10 | -0.2% | 169,600 |
| 2017/11/30 | 4,170 | 4,190 | 4,130 | 4,190 | +15 | +0.4% | 178,500 |
| 2017/11/29 | 4,080 | 4,180 | 4,070 | 4,175 | +120 | +3% | 151,200 |
| 2017/11/28 | 4,070 | 4,085 | 4,040 | 4,055 | -30 | -0.7% | 194,000 |
| 2017/11/27 | 4,060 | 4,095 | 4,055 | 4,085 | +5 | +0.1% | 117,600 |
| 2017/11/24 | 4,075 | 4,105 | 4,070 | 4,080 | -35 | -0.9% | 190,100 |
| 2017/11/22 | 4,130 | 4,150 | 4,090 | 4,115 | -25 | -0.6% | 231,200 |
| 2017/11/21 | 4,185 | 4,190 | 4,140 | 4,140 | -5 | -0.1% | 205,100 |
| 2017/11/20 | 4,125 | 4,155 | 4,110 | 4,145 | -35 | -0.8% | 176,300 |
| 2017/11/17 | 4,195 | 4,200 | 4,150 | 4,180 | +15 | +0.4% | 205,300 |
| 2017/11/16 | 4,095 | 4,185 | 4,085 | 4,165 | +70 | +1.7% | 218,000 |
| 2017/11/15 | 4,165 | 4,185 | 4,085 | 4,095 | -120 | -2.8% | 236,800 |
| 2017/11/14 | 4,275 | 4,280 | 4,210 | 4,215 | -90 | -2.1% | 136,800 |
| 2017/11/13 | 4,390 | 4,390 | 4,300 | 4,305 | -95 | -2.2% | 176,900 |
| 2017/11/10 | 4,350 | 4,440 | 4,350 | 4,400 | +15 | +0.3% | 606,300 |
| 2017/11/09 | 4,235 | 4,505 | 4,225 | 4,385 | +220 | +5.3% | 959,800 |
| 2017/11/08 | 4,060 | 4,185 | 4,035 | 4,165 | +115 | +2.8% | 448,300 |
1801～
1850
件表示中 / 3716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 | 439,400円 | +11.1% | +7.8% | 2.05% | 16.64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 | 200,300円 | +8.1% | +3.6% | 4.49% | 10.85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 | 256,600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 | 184,600円 | +8.9% | +0.2% | 1.63% | 14.66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 | 429,000円 | +7.3% | +3.3% | 3.03% | 8.79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
