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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 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 |
| 2016/04/20 | 3,920 | 3,970 | 3,835 | 3,870 | -30 | -0.8% | 664,500 |
| 2016/04/19 | 3,920 | 3,980 | 3,865 | 3,900 | +50 | +1.3% | 407,800 |
| 2016/04/18 | 3,850 | 3,890 | 3,795 | 3,850 | -150 | -3.8% | 873,400 |
| 2016/04/15 | 4,120 | 4,165 | 3,960 | 4,000 | -210 | -5% | 615,200 |
| 2016/04/14 | 4,245 | 4,270 | 4,175 | 4,210 | +20 | +0.5% | 720,900 |
| 2016/04/13 | 3,980 | 4,370 | 3,950 | 4,190 | +280 | +7.2% | 1,240,500 |
| 2016/04/12 | 3,705 | 3,940 | 3,705 | 3,910 | +210 | +5.7% | 716,100 |
| 2016/04/11 | 3,700 | 3,735 | 3,665 | 3,700 | -95 | -2.5% | 672,700 |
| 2016/04/08 | 3,735 | 3,855 | 3,670 | 3,795 | -10 | -0.3% | 344,200 |
| 2016/04/07 | 3,755 | 3,835 | 3,750 | 3,805 | +35 | +0.9% | 457,200 |
| 2016/04/06 | 3,765 | 3,830 | 3,750 | 3,770 | -10 | -0.3% | 400,200 |
| 2016/04/05 | 3,825 | 3,830 | 3,745 | 3,780 | +30 | +0.8% | 580,800 |
| 2016/04/04 | 3,895 | 3,900 | 3,710 | 3,750 | -160 | -4.1% | 1,422,600 |
| 2016/04/01 | 4,010 | 4,055 | 3,905 | 3,910 | -90 | -2.3% | 986,200 |
| 2016/03/31 | 4,000 | 4,030 | 3,990 | 4,000 | -10 | -0.2% | 695,100 |
| 2016/03/30 | 4,085 | 4,085 | 4,000 | 4,010 | -105 | -2.6% | 507,200 |
| 2016/03/29 | 4,135 | 4,150 | 4,095 | 4,115 | +10 | +0.2% | 241,800 |
| 2016/03/28 | 4,060 | 4,140 | 4,055 | 4,105 | +70 | +1.7% | 288,600 |
| 2016/03/25 | 4,030 | 4,060 | 4,005 | 4,035 | +5 | +0.1% | 254,700 |
| 2016/03/24 | 4,105 | 4,110 | 4,030 | 4,030 | -75 | -1.8% | 327,500 |
2201～
2250
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
