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 |
|---|---|---|---|---|---|---|---|
| 2016/12/21 | 4,500 | 4,560 | 4,430 | 4,455 | -40 | -0.9% | 250,200 |
| 2016/12/20 | 4,455 | 4,505 | 4,345 | 4,495 | -30 | -0.7% | 277,500 |
| 2016/12/19 | 4,570 | 4,575 | 4,315 | 4,525 | -115 | -2.5% | 480,300 |
| 2016/12/16 | 4,370 | 4,655 | 4,340 | 4,640 | +340 | +7.9% | 665,100 |
| 2016/12/15 | 4,180 | 4,315 | 4,180 | 4,300 | +130 | +3.1% | 333,800 |
| 2016/12/14 | 4,245 | 4,245 | 4,170 | 4,170 | -5 | -0.1% | 173,100 |
| 2016/12/13 | 4,110 | 4,180 | 4,105 | 4,175 | +35 | +0.8% | 172,200 |
| 2016/12/12 | 4,130 | 4,180 | 4,085 | 4,140 | +10 | +0.2% | 200,200 |
| 2016/12/09 | 4,245 | 4,245 | 4,125 | 4,130 | -115 | -2.7% | 292,900 |
| 2016/12/08 | 4,240 | 4,275 | 4,160 | 4,245 | +50 | +1.2% | 358,800 |
| 2016/12/07 | 4,105 | 4,205 | 4,095 | 4,195 | +85 | +2.1% | 260,100 |
| 2016/12/06 | 4,130 | 4,145 | 4,065 | 4,110 | +25 | +0.6% | 416,800 |
| 2016/12/05 | 4,120 | 4,150 | 4,035 | 4,085 | -80 | -1.9% | 266,600 |
| 2016/12/02 | 4,230 | 4,290 | 4,150 | 4,165 | -85 | -2% | 240,200 |
| 2016/12/01 | 4,320 | 4,340 | 4,235 | 4,250 | -5 | -0.1% | 236,500 |
| 2016/11/30 | 4,205 | 4,285 | 4,205 | 4,255 | +5 | +0.1% | 259,400 |
| 2016/11/29 | 4,175 | 4,250 | 4,155 | 4,250 | +30 | +0.7% | 228,000 |
| 2016/11/28 | 4,175 | 4,250 | 4,125 | 4,220 | -60 | -1.4% | 278,300 |
| 2016/11/25 | 4,345 | 4,345 | 4,255 | 4,280 | -45 | -1% | 287,300 |
| 2016/11/24 | 4,350 | 4,360 | 4,315 | 4,325 | +30 | +0.7% | 185,700 |
| 2016/11/22 | 4,290 | 4,330 | 4,285 | 4,295 | +5 | +0.1% | 186,500 |
| 2016/11/21 | 4,320 | 4,350 | 4,285 | 4,290 | -15 | -0.3% | 210,200 |
| 2016/11/18 | 4,340 | 4,340 | 4,280 | 4,305 | +5 | +0.1% | 171,600 |
| 2016/11/17 | 4,330 | 4,340 | 4,270 | 4,300 | ±0 | ±0% | 253,500 |
| 2016/11/16 | 4,325 | 4,325 | 4,260 | 4,300 | +20 | +0.5% | 228,000 |
| 2016/11/15 | 4,370 | 4,370 | 4,270 | 4,280 | -85 | -1.9% | 314,000 |
| 2016/11/14 | 4,200 | 4,400 | 4,200 | 4,365 | +200 | +4.8% | 484,200 |
| 2016/11/11 | 4,200 | 4,280 | 4,150 | 4,165 | ±0 | ±0% | 372,600 |
| 2016/11/10 | 4,070 | 4,190 | 4,070 | 4,165 | +140 | +3.5% | 279,200 |
| 2016/11/09 | 4,115 | 4,200 | 3,785 | 4,025 | -30 | -0.7% | 478,000 |
| 2016/11/08 | 4,030 | 4,080 | 4,000 | 4,055 | +25 | +0.6% | 100,300 |
| 2016/11/07 | 4,000 | 4,060 | 3,960 | 4,030 | +85 | +2.2% | 222,600 |
| 2016/11/04 | 3,950 | 3,965 | 3,875 | 3,945 | -65 | -1.6% | 302,700 |
| 2016/11/02 | 4,050 | 4,050 | 3,985 | 4,010 | -80 | -2% | 339,700 |
| 2016/11/01 | 4,065 | 4,090 | 4,030 | 4,090 | +55 | +1.4% | 234,000 |
| 2016/10/31 | 4,020 | 4,040 | 4,000 | 4,035 | -10 | -0.2% | 222,800 |
| 2016/10/28 | 4,100 | 4,115 | 4,030 | 4,045 | -45 | -1.1% | 332,600 |
| 2016/10/27 | 3,880 | 4,145 | 3,880 | 4,090 | +140 | +3.5% | 750,700 |
| 2016/10/26 | 3,980 | 4,035 | 3,925 | 3,950 | -30 | -0.8% | 219,000 |
| 2016/10/25 | 3,820 | 3,990 | 3,820 | 3,980 | +170 | +4.5% | 405,700 |
| 2016/10/24 | 3,870 | 3,885 | 3,765 | 3,810 | -90 | -2.3% | 255,800 |
| 2016/10/21 | 3,930 | 3,945 | 3,885 | 3,900 | -10 | -0.3% | 250,400 |
| 2016/10/20 | 3,765 | 3,910 | 3,765 | 3,910 | +105 | +2.8% | 307,900 |
| 2016/10/19 | 3,740 | 3,815 | 3,720 | 3,805 | +105 | +2.8% | 261,600 |
| 2016/10/18 | 3,705 | 3,715 | 3,640 | 3,700 | -45 | -1.2% | 321,900 |
| 2016/10/17 | 3,730 | 3,765 | 3,715 | 3,745 | +15 | +0.4% | 173,600 |
| 2016/10/14 | 3,700 | 3,750 | 3,675 | 3,730 | -5 | -0.1% | 269,000 |
| 2016/10/13 | 3,780 | 3,785 | 3,720 | 3,735 | -35 | -0.9% | 321,300 |
| 2016/10/12 | 3,790 | 3,820 | 3,765 | 3,770 | -35 | -0.9% | 259,300 |
| 2016/10/11 | 3,820 | 3,840 | 3,790 | 3,805 | ±0 | ±0% | 164,400 |
2101～
2150
件表示中 / 3750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 | 459,600円 | +11.1% | +7.8% | 1.96% | 17.41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 | 210,900円 | +8.1% | +3.6% | 4.27% | 11.43倍 | 0.60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 | 253,500円 | +8.5% | +3.2% | 3.83% | 9.59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 | 188,200円 | +9.5% | +0.2% | 1.59% | 17.85倍 | 3.75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
