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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 4,830 | 5,030 | 4,825 | 4,895 | -30 | -0.6% | 971,800 |
| 2016/01/07 | 5,090 | 5,150 | 4,890 | 4,925 | -215 | -4.2% | 886,800 |
| 2016/01/06 | 5,190 | 5,250 | 5,130 | 5,140 | -70 | -1.3% | 501,100 |
| 2016/01/05 | 5,170 | 5,280 | 5,130 | 5,210 | -10 | -0.2% | 407,700 |
| 2016/01/04 | 5,360 | 5,360 | 5,180 | 5,220 | -200 | -3.7% | 437,500 |
| 2015/12/30 | 5,470 | 5,480 | 5,370 | 5,420 | +50 | +0.9% | 291,700 |
| 2015/12/29 | 5,350 | 5,410 | 5,290 | 5,370 | +70 | +1.3% | 322,200 |
| 2015/12/28 | 5,220 | 5,310 | 5,100 | 5,300 | ±0 | ±0% | 343,200 |
| 2015/12/25 | 5,380 | 5,390 | 5,280 | 5,300 | -80 | -1.5% | 238,800 |
| 2015/12/24 | 5,480 | 5,490 | 5,320 | 5,380 | -40 | -0.7% | 404,900 |
| 2015/12/22 | 5,440 | 5,500 | 5,360 | 5,420 | -90 | -1.6% | 543,600 |
| 2015/12/21 | 5,450 | 5,520 | 5,320 | 5,510 | ±0 | ±0% | 695,300 |
| 2015/12/18 | 5,610 | 5,750 | 5,510 | 5,510 | -180 | -3.2% | 599,700 |
| 2015/12/17 | 5,600 | 5,710 | 5,590 | 5,690 | +190 | +3.5% | 564,600 |
| 2015/12/16 | 5,590 | 5,610 | 5,460 | 5,500 | +10 | +0.2% | 443,800 |
| 2015/12/15 | 5,630 | 5,680 | 5,450 | 5,490 | -140 | -2.5% | 476,500 |
| 2015/12/14 | 5,550 | 5,630 | 5,500 | 5,630 | -110 | -1.9% | 572,400 |
| 2015/12/11 | 5,620 | 5,850 | 5,610 | 5,740 | +40 | +0.7% | 487,200 |
| 2015/12/10 | 5,830 | 5,870 | 5,660 | 5,700 | -200 | -3.4% | 755,600 |
| 2015/12/09 | 6,000 | 6,060 | 5,890 | 5,900 | -100 | -1.7% | 557,800 |
| 2015/12/08 | 6,010 | 6,080 | 5,960 | 6,000 | ±0 | ±0% | 435,300 |
| 2015/12/07 | 6,050 | 6,170 | 6,000 | 6,000 | +20 | +0.3% | 365,300 |
| 2015/12/04 | 6,100 | 6,100 | 5,900 | 5,980 | -220 | -3.5% | 888,000 |
| 2015/12/03 | 6,190 | 6,220 | 6,150 | 6,200 | -70 | -1.1% | 311,100 |
| 2015/12/02 | 6,260 | 6,300 | 6,240 | 6,270 | ±0 | ±0% | 255,800 |
| 2015/12/01 | 6,230 | 6,320 | 6,200 | 6,270 | +60 | +1% | 302,600 |
| 2015/11/30 | 6,190 | 6,260 | 6,160 | 6,210 | -10 | -0.2% | 404,100 |
| 2015/11/27 | 6,350 | 6,370 | 6,170 | 6,220 | -160 | -2.5% | 434,100 |
| 2015/11/26 | 6,440 | 6,470 | 6,350 | 6,380 | -100 | -1.5% | 408,000 |
| 2015/11/25 | 6,660 | 6,680 | 6,470 | 6,480 | -120 | -1.8% | 347,400 |
| 2015/11/24 | 6,600 | 6,700 | 6,520 | 6,600 | -100 | -1.5% | 453,100 |
| 2015/11/20 | 6,580 | 6,730 | 6,570 | 6,700 | +20 | +0.3% | 565,600 |
| 2015/11/19 | 6,710 | 6,740 | 6,660 | 6,680 | +50 | +0.8% | 270,200 |
| 2015/11/18 | 6,670 | 6,730 | 6,620 | 6,630 | +20 | +0.3% | 298,800 |
| 2015/11/17 | 6,710 | 6,770 | 6,610 | 6,610 | ±0 | ±0% | 416,300 |
| 2015/11/16 | 6,620 | 6,680 | 6,600 | 6,610 | -210 | -3.1% | 334,700 |
| 2015/11/13 | 6,700 | 6,840 | 6,690 | 6,820 | +40 | +0.6% | 326,200 |
| 2015/11/12 | 6,840 | 6,880 | 6,710 | 6,780 | -60 | -0.9% | 336,700 |
| 2015/11/11 | 6,730 | 6,840 | 6,700 | 6,840 | +100 | +1.5% | 274,900 |
| 2015/11/10 | 6,660 | 6,750 | 6,580 | 6,740 | -50 | -0.7% | 349,900 |
| 2015/11/09 | 6,680 | 6,820 | 6,670 | 6,790 | +210 | +3.2% | 499,200 |
| 2015/11/06 | 6,600 | 6,610 | 6,430 | 6,580 | -30 | -0.5% | 371,900 |
| 2015/11/05 | 6,540 | 6,780 | 6,490 | 6,610 | +210 | +3.3% | 806,800 |
| 2015/11/04 | 6,630 | 6,670 | 6,380 | 6,400 | -210 | -3.2% | 473,300 |
| 2015/11/02 | 6,560 | 6,640 | 6,540 | 6,610 | +10 | +0.2% | 297,000 |
| 2015/10/30 | 6,610 | 6,690 | 6,490 | 6,600 | -40 | -0.6% | 649,800 |
| 2015/10/29 | 6,490 | 6,660 | 6,480 | 6,640 | +50 | +0.8% | 1,008,100 |
| 2015/10/28 | 6,540 | 6,640 | 6,520 | 6,590 | +20 | +0.3% | 617,100 |
| 2015/10/27 | 6,360 | 6,610 | 6,340 | 6,570 | +380 | +6.1% | 1,202,900 |
| 2015/10/26 | 6,200 | 6,320 | 6,080 | 6,190 | +220 | +3.7% | 678,700 |
2301～
2350
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% | 14.65倍 | 4.03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 | 1.19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
