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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 2017/03/08 | 4,250 | 4,290 | 4,210 | 4,215 | -40 | -0.9% | 398,700 |
| 2017/03/07 | 4,095 | 4,265 | 4,080 | 4,255 | +160 | +3.9% | 523,000 |
| 2017/03/06 | 4,055 | 4,105 | 4,015 | 4,095 | +50 | +1.2% | 255,600 |
| 2017/03/03 | 3,965 | 4,050 | 3,960 | 4,045 | +55 | +1.4% | 284,500 |
| 2017/03/02 | 4,015 | 4,025 | 3,970 | 3,990 | +35 | +0.9% | 184,700 |
| 2017/03/01 | 3,930 | 3,970 | 3,920 | 3,955 | +30 | +0.8% | 161,200 |
| 2017/02/28 | 3,915 | 3,995 | 3,895 | 3,925 | -25 | -0.6% | 290,100 |
| 2017/02/27 | 3,920 | 3,950 | 3,885 | 3,950 | -40 | -1% | 219,900 |
| 2017/02/24 | 3,955 | 4,000 | 3,945 | 3,990 | +15 | +0.4% | 171,000 |
| 2017/02/23 | 3,935 | 3,975 | 3,925 | 3,975 | +25 | +0.6% | 225,900 |
| 2017/02/22 | 3,960 | 3,965 | 3,910 | 3,950 | +5 | +0.1% | 179,200 |
| 2017/02/21 | 3,940 | 3,945 | 3,890 | 3,945 | -10 | -0.3% | 207,000 |
| 2017/02/20 | 3,900 | 3,965 | 3,870 | 3,955 | +35 | +0.9% | 160,300 |
| 2017/02/17 | 3,930 | 3,930 | 3,860 | 3,920 | -50 | -1.3% | 323,600 |
| 2017/02/16 | 4,000 | 4,060 | 3,960 | 3,970 | -30 | -0.8% | 292,500 |
| 2017/02/15 | 4,005 | 4,010 | 3,980 | 4,000 | +15 | +0.4% | 279,300 |
| 2017/02/14 | 4,065 | 4,065 | 3,985 | 3,985 | -90 | -2.2% | 246,300 |
| 2017/02/13 | 4,090 | 4,100 | 4,035 | 4,075 | -10 | -0.2% | 250,500 |
| 2017/02/10 | 4,095 | 4,120 | 4,060 | 4,085 | +20 | +0.5% | 402,000 |
| 2017/02/09 | 3,925 | 4,205 | 3,925 | 4,065 | +70 | +1.8% | 498,400 |
| 2017/02/08 | 3,945 | 4,055 | 3,940 | 3,995 | +50 | +1.3% | 266,400 |
| 2017/02/07 | 4,000 | 4,015 | 3,935 | 3,945 | -75 | -1.9% | 276,900 |
| 2017/02/06 | 4,060 | 4,065 | 4,000 | 4,020 | ±0 | ±0% | 186,600 |
| 2017/02/03 | 3,985 | 4,070 | 3,970 | 4,020 | +80 | +2% | 248,100 |
| 2017/02/02 | 4,040 | 4,050 | 3,940 | 3,940 | -110 | -2.7% | 227,000 |
| 2017/02/01 | 4,005 | 4,070 | 4,000 | 4,050 | ±0 | ±0% | 172,900 |
| 2017/01/31 | 4,035 | 4,100 | 4,030 | 4,050 | -15 | -0.4% | 119,900 |
| 2017/01/30 | 4,110 | 4,135 | 4,055 | 4,065 | -60 | -1.5% | 150,100 |
| 2017/01/27 | 4,115 | 4,175 | 4,095 | 4,125 | +10 | +0.2% | 124,300 |
| 2017/01/26 | 4,095 | 4,140 | 4,080 | 4,115 | +60 | +1.5% | 130,400 |
| 2017/01/25 | 4,105 | 4,115 | 4,045 | 4,055 | +10 | +0.2% | 129,100 |
| 2017/01/24 | 4,065 | 4,065 | 4,020 | 4,045 | -40 | -1% | 191,800 |
| 2017/01/23 | 4,160 | 4,170 | 4,075 | 4,085 | -110 | -2.6% | 195,900 |
| 2017/01/20 | 4,145 | 4,205 | 4,125 | 4,195 | +30 | +0.7% | 189,800 |
| 2017/01/19 | 4,195 | 4,200 | 4,145 | 4,165 | +20 | +0.5% | 149,600 |
2001～
2050
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
