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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 6,460 | 6,530 | 6,340 | 6,510 | +10 | +0.2% | 719,500 |
| 2015/08/06 | 6,560 | 6,820 | 6,420 | 6,500 | -580 | -8.2% | 1,416,300 |
| 2015/08/05 | 6,910 | 7,130 | 6,910 | 7,080 | +180 | +2.6% | 509,000 |
| 2015/08/04 | 6,710 | 6,970 | 6,700 | 6,900 | +210 | +3.1% | 439,500 |
| 2015/08/03 | 6,550 | 6,710 | 6,550 | 6,690 | +90 | +1.4% | 184,100 |
| 2015/07/31 | 6,680 | 6,710 | 6,550 | 6,600 | -100 | -1.5% | 278,400 |
| 2015/07/30 | 6,700 | 6,790 | 6,670 | 6,700 | +70 | +1.1% | 279,400 |
| 2015/07/29 | 6,670 | 6,710 | 6,580 | 6,630 | +20 | +0.3% | 197,400 |
| 2015/07/28 | 6,550 | 6,680 | 6,470 | 6,610 | -90 | -1.3% | 481,100 |
| 2015/07/27 | 6,900 | 6,930 | 6,690 | 6,700 | -250 | -3.6% | 386,100 |
| 2015/07/24 | 6,890 | 7,110 | 6,830 | 6,950 | +100 | +1.5% | 503,000 |
| 2015/07/23 | 6,700 | 6,870 | 6,670 | 6,850 | +180 | +2.7% | 317,700 |
| 2015/07/22 | 6,640 | 6,740 | 6,620 | 6,670 | -70 | -1% | 257,500 |
| 2015/07/21 | 6,700 | 6,830 | 6,700 | 6,740 | +40 | +0.6% | 292,500 |
| 2015/07/17 | 6,850 | 6,860 | 6,670 | 6,700 | -190 | -2.8% | 592,900 |
| 2015/07/16 | 6,700 | 6,910 | 6,700 | 6,890 | +200 | +3% | 734,100 |
| 2015/07/15 | 6,460 | 6,760 | 6,460 | 6,690 | +240 | +3.7% | 802,800 |
| 2015/07/14 | 6,350 | 6,450 | 6,320 | 6,450 | +250 | +4% | 705,600 |
| 2015/07/13 | 6,060 | 6,230 | 5,990 | 6,200 | +190 | +3.2% | 685,000 |
| 2015/07/10 | 6,110 | 6,190 | 5,980 | 6,010 | -100 | -1.6% | 1,048,700 |
| 2015/07/09 | 6,070 | 6,310 | 5,950 | 6,110 | -260 | -4.1% | 1,432,300 |
| 2015/07/08 | 6,850 | 6,870 | 6,370 | 6,370 | -510 | -7.4% | 1,015,400 |
| 2015/07/07 | 6,870 | 6,920 | 6,850 | 6,880 | +140 | +2.1% | 432,800 |
| 2015/07/06 | 6,890 | 6,930 | 6,700 | 6,740 | -280 | -4% | 575,800 |
| 2015/07/03 | 7,090 | 7,100 | 6,980 | 7,020 | -120 | -1.7% | 241,800 |
| 2015/07/02 | 7,100 | 7,240 | 7,050 | 7,140 | +180 | +2.6% | 598,900 |
| 2015/07/01 | 6,690 | 6,980 | 6,680 | 6,960 | +290 | +4.3% | 370,500 |
| 2015/06/30 | 6,630 | 6,700 | 6,570 | 6,670 | +20 | +0.3% | 503,100 |
| 2015/06/29 | 6,660 | 6,760 | 6,630 | 6,650 | -310 | -4.5% | 410,900 |
| 2015/06/26 | 6,950 | 7,000 | 6,880 | 6,960 | -20 | -0.3% | 200,600 |
| 2015/06/25 | 6,940 | 7,040 | 6,880 | 6,980 | ±0 | ±0% | 256,800 |
| 2015/06/24 | 7,090 | 7,090 | 6,970 | 6,980 | -60 | -0.9% | 404,600 |
| 2015/06/23 | 6,920 | 7,080 | 6,900 | 7,040 | +210 | +3.1% | 478,500 |
| 2015/06/22 | 6,860 | 6,910 | 6,780 | 6,830 | -90 | -1.3% | 488,500 |
| 2015/06/19 | 6,740 | 6,950 | 6,710 | 6,920 | +290 | +4.4% | 634,700 |
| 2015/06/18 | 6,680 | 6,780 | 6,630 | 6,630 | -50 | -0.7% | 403,700 |
| 2015/06/17 | 6,700 | 6,750 | 6,660 | 6,680 | +10 | +0.1% | 427,200 |
| 2015/06/16 | 6,740 | 6,780 | 6,610 | 6,670 | -150 | -2.2% | 400,600 |
| 2015/06/15 | 6,680 | 6,840 | 6,670 | 6,820 | +50 | +0.7% | 307,000 |
| 2015/06/12 | 6,960 | 6,990 | 6,740 | 6,770 | -180 | -2.6% | 590,200 |
| 2015/06/11 | 6,880 | 6,950 | 6,810 | 6,950 | +90 | +1.3% | 375,100 |
| 2015/06/10 | 6,980 | 6,990 | 6,850 | 6,860 | -40 | -0.6% | 400,400 |
| 2015/06/09 | 6,830 | 7,030 | 6,810 | 6,900 | +20 | +0.3% | 491,800 |
| 2015/06/08 | 6,970 | 7,000 | 6,820 | 6,880 | -170 | -2.4% | 884,800 |
| 2015/06/05 | 6,810 | 7,110 | 6,810 | 7,050 | +190 | +2.8% | 805,900 |
| 2015/06/04 | 6,830 | 6,880 | 6,770 | 6,860 | -110 | -1.6% | 950,300 |
| 2015/06/03 | 7,020 | 7,060 | 6,850 | 6,970 | -80 | -1.1% | 860,000 |
| 2015/06/02 | 7,190 | 7,260 | 7,010 | 7,050 | -240 | -3.3% | 961,200 |
| 2015/06/01 | 7,160 | 7,290 | 7,050 | 7,290 | +40 | +0.6% | 1,041,300 |
| 2015/05/29 | 7,210 | 7,420 | 7,150 | 7,250 | -200 | -2.7% | 4,615,700 |
2401～
2450
件表示中 / 3715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
