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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 4,435 | 4,445 | 4,405 | 4,410 | -5 | -0.1% | 122,100 |
| 2017/05/22 | 4,370 | 4,425 | 4,365 | 4,415 | +60 | +1.4% | 198,200 |
| 2017/05/19 | 4,370 | 4,370 | 4,325 | 4,355 | ±0 | ±0% | 162,100 |
| 2017/05/18 | 4,305 | 4,360 | 4,305 | 4,355 | -5 | -0.1% | 178,600 |
| 2017/05/17 | 4,325 | 4,360 | 4,305 | 4,360 | +15 | +0.3% | 180,100 |
| 2017/05/16 | 4,335 | 4,350 | 4,300 | 4,345 | ±0 | ±0% | 257,500 |
| 2017/05/15 | 4,240 | 4,360 | 4,235 | 4,345 | +95 | +2.2% | 266,200 |
| 2017/05/12 | 4,145 | 4,250 | 4,120 | 4,250 | +90 | +2.2% | 323,800 |
| 2017/05/11 | 4,190 | 4,190 | 4,135 | 4,160 | -40 | -1% | 190,100 |
| 2017/05/10 | 4,095 | 4,245 | 4,085 | 4,200 | +125 | +3.1% | 475,500 |
| 2017/05/09 | 4,055 | 4,085 | 4,025 | 4,075 | +40 | +1% | 222,200 |
| 2017/05/08 | 3,950 | 4,045 | 3,920 | 4,035 | +130 | +3.3% | 262,400 |
| 2017/05/02 | 3,900 | 3,955 | 3,890 | 3,905 | +5 | +0.1% | 202,300 |
| 2017/05/01 | 3,900 | 3,905 | 3,850 | 3,900 | +30 | +0.8% | 156,800 |
| 2017/04/28 | 3,905 | 3,910 | 3,865 | 3,870 | -40 | -1% | 98,000 |
| 2017/04/27 | 3,910 | 3,930 | 3,885 | 3,910 | -20 | -0.5% | 102,600 |
| 2017/04/26 | 3,945 | 3,950 | 3,890 | 3,930 | +45 | +1.2% | 144,700 |
| 2017/04/25 | 3,840 | 3,905 | 3,840 | 3,885 | +45 | +1.2% | 114,400 |
| 2017/04/24 | 3,845 | 3,855 | 3,805 | 3,840 | +65 | +1.7% | 134,900 |
| 2017/04/21 | 3,770 | 3,790 | 3,750 | 3,775 | +20 | +0.5% | 113,100 |
| 2017/04/20 | 3,775 | 3,790 | 3,740 | 3,755 | -30 | -0.8% | 167,700 |
| 2017/04/19 | 3,775 | 3,850 | 3,775 | 3,785 | -10 | -0.3% | 168,900 |
| 2017/04/18 | 3,810 | 3,825 | 3,755 | 3,795 | ±0 | ±0% | 208,800 |
| 2017/04/17 | 3,700 | 3,805 | 3,700 | 3,795 | +65 | +1.7% | 134,300 |
| 2017/04/14 | 3,790 | 3,795 | 3,715 | 3,730 | -70 | -1.8% | 108,300 |
| 2017/04/13 | 3,750 | 3,815 | 3,750 | 3,800 | +35 | +0.9% | 197,800 |
| 2017/04/12 | 3,805 | 3,820 | 3,740 | 3,765 | -100 | -2.6% | 182,000 |
| 2017/04/11 | 3,840 | 3,885 | 3,830 | 3,865 | +25 | +0.7% | 214,700 |
| 2017/04/10 | 3,860 | 3,880 | 3,800 | 3,840 | +35 | +0.9% | 146,100 |
| 2017/04/07 | 3,810 | 3,840 | 3,750 | 3,805 | +10 | +0.3% | 201,500 |
| 2017/04/06 | 3,825 | 3,850 | 3,755 | 3,795 | -35 | -0.9% | 270,700 |
| 2017/04/05 | 3,840 | 3,875 | 3,780 | 3,830 | -15 | -0.4% | 228,500 |
| 2017/04/04 | 3,950 | 3,975 | 3,810 | 3,845 | -70 | -1.8% | 312,300 |
| 2017/04/03 | 3,870 | 3,940 | 3,870 | 3,915 | +50 | +1.3% | 551,100 |
| 2017/03/31 | 3,985 | 4,035 | 3,800 | 3,865 | -120 | -3% | 757,200 |
| 2017/03/30 | 4,095 | 4,125 | 3,985 | 3,985 | -140 | -3.4% | 198,500 |
| 2017/03/29 | 4,175 | 4,185 | 4,105 | 4,125 | +10 | +0.2% | 153,200 |
| 2017/03/28 | 4,150 | 4,175 | 4,110 | 4,115 | +35 | +0.9% | 176,600 |
| 2017/03/27 | 4,030 | 4,115 | 4,005 | 4,080 | +10 | +0.2% | 308,300 |
| 2017/03/24 | 4,100 | 4,160 | 4,065 | 4,070 | -30 | -0.7% | 340,800 |
| 2017/03/23 | 4,150 | 4,185 | 4,100 | 4,100 | -90 | -2.1% | 296,600 |
| 2017/03/22 | 4,270 | 4,270 | 4,180 | 4,190 | -150 | -3.5% | 201,500 |
| 2017/03/21 | 4,180 | 4,380 | 4,180 | 4,340 | +125 | +3% | 306,400 |
| 2017/03/17 | 4,170 | 4,250 | 4,165 | 4,215 | +35 | +0.8% | 552,500 |
| 2017/03/16 | 4,110 | 4,185 | 4,110 | 4,180 | +5 | +0.1% | 160,300 |
| 2017/03/15 | 4,150 | 4,180 | 4,110 | 4,175 | -15 | -0.4% | 102,800 |
| 2017/03/14 | 4,240 | 4,240 | 4,180 | 4,190 | -55 | -1.3% | 126,200 |
| 2017/03/13 | 4,210 | 4,265 | 4,200 | 4,245 | +45 | +1.1% | 131,800 |
| 2017/03/10 | 4,240 | 4,260 | 4,195 | 4,200 | +15 | +0.4% | 276,200 |
| 2017/03/09 | 4,250 | 4,250 | 4,165 | 4,185 | -30 | -0.7% | 180,100 |
2001～
2050
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
