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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 3,835 | 3,845 | 3,785 | 3,790 | +25 | +0.7% | 348,400 |
| 2017/09/15 | 3,815 | 3,825 | 3,735 | 3,765 | -80 | -2.1% | 529,700 |
| 2017/09/14 | 3,885 | 3,910 | 3,820 | 3,845 | -50 | -1.3% | 215,800 |
| 2017/09/13 | 3,900 | 3,900 | 3,870 | 3,895 | +5 | +0.1% | 154,700 |
| 2017/09/12 | 3,935 | 3,935 | 3,875 | 3,890 | +10 | +0.3% | 113,000 |
| 2017/09/11 | 3,915 | 3,960 | 3,870 | 3,880 | +15 | +0.4% | 129,100 |
| 2017/09/08 | 3,870 | 3,905 | 3,845 | 3,865 | -25 | -0.6% | 324,200 |
| 2017/09/07 | 3,890 | 3,910 | 3,875 | 3,890 | +5 | +0.1% | 196,000 |
| 2017/09/06 | 3,870 | 3,895 | 3,855 | 3,885 | ±0 | ±0% | 144,400 |
| 2017/09/05 | 3,910 | 3,920 | 3,870 | 3,885 | -35 | -0.9% | 207,300 |
| 2017/09/04 | 3,960 | 3,985 | 3,905 | 3,920 | -55 | -1.4% | 191,500 |
| 2017/09/01 | 4,020 | 4,020 | 3,940 | 3,975 | -15 | -0.4% | 147,400 |
| 2017/08/31 | 3,930 | 4,020 | 3,930 | 3,990 | +65 | +1.7% | 285,800 |
| 2017/08/30 | 3,935 | 3,990 | 3,910 | 3,925 | +10 | +0.3% | 183,500 |
| 2017/08/29 | 3,885 | 3,925 | 3,885 | 3,915 | +5 | +0.1% | 153,800 |
| 2017/08/28 | 3,915 | 3,940 | 3,890 | 3,910 | -5 | -0.1% | 152,700 |
| 2017/08/25 | 3,980 | 3,985 | 3,915 | 3,915 | -40 | -1% | 204,500 |
| 2017/08/24 | 3,980 | 4,010 | 3,945 | 3,955 | -35 | -0.9% | 159,200 |
| 2017/08/23 | 4,050 | 4,050 | 3,980 | 3,990 | -15 | -0.4% | 197,800 |
| 2017/08/22 | 4,020 | 4,035 | 4,000 | 4,005 | -15 | -0.4% | 206,200 |
| 2017/08/21 | 4,080 | 4,100 | 4,015 | 4,020 | -75 | -1.8% | 175,800 |
| 2017/08/18 | 4,085 | 4,105 | 4,060 | 4,095 | -55 | -1.3% | 222,600 |
| 2017/08/17 | 4,140 | 4,155 | 4,110 | 4,150 | -20 | -0.5% | 157,700 |
| 2017/08/16 | 4,165 | 4,215 | 4,165 | 4,170 | +5 | +0.1% | 192,000 |
| 2017/08/15 | 4,165 | 4,180 | 4,115 | 4,165 | +40 | +1% | 274,700 |
| 2017/08/14 | 4,145 | 4,185 | 4,085 | 4,125 | -65 | -1.6% | 256,700 |
| 2017/08/10 | 4,235 | 4,315 | 4,185 | 4,190 | +95 | +2.3% | 561,100 |
| 2017/08/09 | 4,100 | 4,110 | 3,995 | 4,095 | -30 | -0.7% | 276,800 |
| 2017/08/08 | 4,135 | 4,145 | 4,090 | 4,125 | -10 | -0.2% | 151,700 |
| 2017/08/07 | 4,150 | 4,155 | 4,110 | 4,135 | +35 | +0.9% | 156,800 |
| 2017/08/04 | 4,105 | 4,130 | 4,075 | 4,100 | ±0 | ±0% | 185,200 |
| 2017/08/03 | 4,080 | 4,110 | 4,060 | 4,100 | +10 | +0.2% | 183,000 |
| 2017/08/02 | 4,135 | 4,150 | 4,070 | 4,090 | -25 | -0.6% | 168,200 |
| 2017/08/01 | 4,100 | 4,145 | 4,090 | 4,115 | +25 | +0.6% | 170,000 |
| 2017/07/31 | 4,120 | 4,125 | 4,075 | 4,090 | -15 | -0.4% | 342,800 |
| 2017/07/28 | 4,125 | 4,135 | 4,080 | 4,105 | -15 | -0.4% | 187,300 |
| 2017/07/27 | 4,170 | 4,180 | 4,105 | 4,120 | -60 | -1.4% | 392,900 |
| 2017/07/26 | 4,230 | 4,230 | 4,155 | 4,180 | -30 | -0.7% | 162,500 |
| 2017/07/25 | 4,240 | 4,245 | 4,195 | 4,210 | -25 | -0.6% | 131,600 |
| 2017/07/24 | 4,235 | 4,260 | 4,215 | 4,235 | -5 | -0.1% | 127,700 |
| 2017/07/21 | 4,240 | 4,255 | 4,225 | 4,240 | -25 | -0.6% | 110,900 |
| 2017/07/20 | 4,285 | 4,300 | 4,245 | 4,265 | +10 | +0.2% | 264,900 |
| 2017/07/19 | 4,255 | 4,305 | 4,225 | 4,255 | ±0 | ±0% | 259,100 |
| 2017/07/18 | 4,235 | 4,265 | 4,205 | 4,255 | +5 | +0.1% | 169,600 |
| 2017/07/14 | 4,240 | 4,285 | 4,200 | 4,250 | +30 | +0.7% | 283,400 |
| 2017/07/13 | 4,260 | 4,275 | 4,205 | 4,220 | +10 | +0.2% | 127,800 |
| 2017/07/12 | 4,255 | 4,260 | 4,195 | 4,210 | -50 | -1.2% | 171,000 |
| 2017/07/11 | 4,255 | 4,280 | 4,225 | 4,260 | +25 | +0.6% | 209,000 |
| 2017/07/10 | 4,300 | 4,315 | 4,225 | 4,235 | -55 | -1.3% | 376,100 |
| 2017/07/07 | 4,495 | 4,495 | 4,285 | 4,290 | -300 | -6.5% | 713,000 |
1951～
2000
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
