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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,615 | 3,680 | 3,550 | 3,595 | -90 | -2.4% | 381,200 |
| 2016/07/04 | 3,650 | 3,700 | 3,615 | 3,685 | +35 | +1% | 171,500 |
| 2016/07/01 | 3,705 | 3,705 | 3,630 | 3,650 | -30 | -0.8% | 242,500 |
| 2016/06/30 | 3,720 | 3,810 | 3,680 | 3,680 | -15 | -0.4% | 274,800 |
| 2016/06/29 | 3,550 | 3,720 | 3,545 | 3,695 | +175 | +5% | 341,100 |
| 2016/06/28 | 3,400 | 3,600 | 3,385 | 3,520 | +85 | +2.5% | 394,100 |
| 2016/06/27 | 3,405 | 3,470 | 3,365 | 3,435 | -5 | -0.1% | 440,000 |
| 2016/06/24 | 3,735 | 3,745 | 3,375 | 3,440 | -275 | -7.4% | 744,700 |
| 2016/06/23 | 3,535 | 3,720 | 3,515 | 3,715 | +155 | +4.4% | 282,400 |
| 2016/06/22 | 3,565 | 3,585 | 3,510 | 3,560 | -50 | -1.4% | 396,900 |
| 2016/06/21 | 3,540 | 3,630 | 3,515 | 3,610 | +40 | +1.1% | 276,300 |
| 2016/06/20 | 3,540 | 3,635 | 3,540 | 3,570 | +40 | +1.1% | 324,800 |
| 2016/06/17 | 3,730 | 3,780 | 3,520 | 3,530 | -60 | -1.7% | 514,800 |
| 2016/06/16 | 3,590 | 3,655 | 3,570 | 3,590 | -15 | -0.4% | 301,900 |
| 2016/06/15 | 3,510 | 3,615 | 3,475 | 3,605 | +75 | +2.1% | 322,900 |
| 2016/06/14 | 3,550 | 3,575 | 3,480 | 3,530 | -55 | -1.5% | 580,400 |
| 2016/06/13 | 3,685 | 3,700 | 3,585 | 3,585 | -170 | -4.5% | 302,600 |
| 2016/06/10 | 3,800 | 3,800 | 3,715 | 3,755 | +15 | +0.4% | 413,100 |
| 2016/06/09 | 3,625 | 3,765 | 3,625 | 3,740 | +75 | +2% | 461,700 |
| 2016/06/08 | 3,630 | 3,675 | 3,570 | 3,665 | +35 | +1% | 312,000 |
| 2016/06/07 | 3,605 | 3,680 | 3,605 | 3,630 | +25 | +0.7% | 333,500 |
| 2016/06/06 | 3,530 | 3,615 | 3,510 | 3,605 | -15 | -0.4% | 254,600 |
| 2016/06/03 | 3,605 | 3,635 | 3,575 | 3,620 | +20 | +0.6% | 161,400 |
| 2016/06/02 | 3,680 | 3,680 | 3,575 | 3,600 | -140 | -3.7% | 461,800 |
| 2016/06/01 | 3,735 | 3,800 | 3,715 | 3,740 | -90 | -2.3% | 420,600 |
| 2016/05/31 | 3,800 | 3,835 | 3,775 | 3,830 | +70 | +1.9% | 353,100 |
| 2016/05/30 | 3,700 | 3,765 | 3,695 | 3,760 | +60 | +1.6% | 222,900 |
| 2016/05/27 | 3,650 | 3,720 | 3,650 | 3,700 | +25 | +0.7% | 178,100 |
| 2016/05/26 | 3,745 | 3,770 | 3,655 | 3,675 | -35 | -0.9% | 314,900 |
| 2016/05/25 | 3,735 | 3,765 | 3,700 | 3,710 | +50 | +1.4% | 274,400 |
| 2016/05/24 | 3,660 | 3,720 | 3,650 | 3,660 | -50 | -1.3% | 342,700 |
| 2016/05/23 | 3,645 | 3,725 | 3,610 | 3,710 | +45 | +1.2% | 279,800 |
| 2016/05/20 | 3,710 | 3,710 | 3,600 | 3,665 | -45 | -1.2% | 503,600 |
| 2016/05/19 | 3,805 | 3,820 | 3,695 | 3,710 | -50 | -1.3% | 363,000 |
| 2016/05/18 | 3,790 | 3,855 | 3,730 | 3,760 | -20 | -0.5% | 383,700 |
| 2016/05/17 | 3,725 | 3,795 | 3,700 | 3,780 | +125 | +3.4% | 351,100 |
| 2016/05/16 | 3,640 | 3,690 | 3,635 | 3,655 | +55 | +1.5% | 439,900 |
| 2016/05/13 | 3,610 | 3,635 | 3,560 | 3,600 | +20 | +0.6% | 456,500 |
| 2016/05/12 | 3,645 | 3,645 | 3,530 | 3,580 | -95 | -2.6% | 525,400 |
| 2016/05/11 | 3,700 | 3,885 | 3,570 | 3,675 | +35 | +1% | 1,580,600 |
| 2016/05/10 | 3,605 | 3,685 | 3,570 | 3,640 | +55 | +1.5% | 618,900 |
| 2016/05/09 | 3,710 | 3,730 | 3,545 | 3,585 | -85 | -2.3% | 723,700 |
| 2016/05/06 | 3,755 | 3,770 | 3,645 | 3,670 | -70 | -1.9% | 824,200 |
| 2016/05/02 | 3,875 | 3,935 | 3,725 | 3,740 | -275 | -6.8% | 698,500 |
| 2016/04/28 | 4,210 | 4,260 | 3,925 | 4,015 | -170 | -4.1% | 676,000 |
| 2016/04/27 | 4,215 | 4,300 | 4,155 | 4,185 | -25 | -0.6% | 370,800 |
| 2016/04/26 | 4,035 | 4,285 | 4,035 | 4,210 | +135 | +3.3% | 1,027,300 |
| 2016/04/25 | 4,145 | 4,145 | 4,030 | 4,075 | ±0 | ±0% | 437,500 |
| 2016/04/22 | 3,910 | 4,090 | 3,900 | 4,075 | +110 | +2.8% | 591,500 |
| 2016/04/21 | 3,940 | 3,970 | 3,895 | 3,965 | +95 | +2.5% | 669,700 |
2051～
2100
件表示中 / 3586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 | 539,600円 | +22.9% | +17.2% | 1.30% | 25.94倍 | 2.87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 | 226,000円 | +7.6% | +22.2% | 3.98% | 14.40倍 | 0.65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 | 268,200円 | +23.7% | 0.0% | 2.98% | 11.55倍 | 1.06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 |
| イオンモール | 200,800円 | +7.2% | +13.3% | 2.49% | 27.69倍 | 0.90倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外は中国やベトナムなどで展開 |
| パーク２４ | 179,000円 | +8.1% | +12.0% | 0.28% | 15.27倍 | 4.48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
