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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 5,100 | 5,320 | 4,980 | 5,170 | +20 | +0.4% | 580,000 |
| 2015/09/01 | 5,400 | 5,430 | 5,140 | 5,150 | -280 | -5.2% | 576,100 |
| 2015/08/31 | 5,500 | 5,540 | 5,410 | 5,430 | -140 | -2.5% | 490,800 |
| 2015/08/28 | 5,580 | 5,600 | 5,460 | 5,570 | +90 | +1.6% | 649,800 |
| 2015/08/27 | 5,470 | 5,560 | 5,440 | 5,480 | +180 | +3.4% | 640,900 |
| 2015/08/26 | 5,200 | 5,340 | 5,130 | 5,300 | +305 | +6.1% | 972,200 |
| 2015/08/25 | 5,000 | 5,310 | 4,915 | 4,995 | -215 | -4.1% | 1,232,000 |
| 2015/08/24 | 5,410 | 5,470 | 5,160 | 5,210 | -500 | -8.8% | 1,025,700 |
| 2015/08/21 | 5,800 | 5,870 | 5,590 | 5,710 | -300 | -5% | 1,099,200 |
| 2015/08/20 | 6,180 | 6,270 | 5,990 | 6,010 | -190 | -3.1% | 665,400 |
| 2015/08/19 | 6,410 | 6,420 | 6,200 | 6,200 | -220 | -3.4% | 516,500 |
| 2015/08/18 | 6,440 | 6,440 | 6,350 | 6,420 | +60 | +0.9% | 348,000 |
| 2015/08/17 | 6,420 | 6,450 | 6,330 | 6,360 | +30 | +0.5% | 347,400 |
| 2015/08/14 | 6,240 | 6,420 | 6,240 | 6,330 | +140 | +2.3% | 459,400 |
| 2015/08/13 | 6,210 | 6,240 | 6,070 | 6,190 | ±0 | ±0% | 623,800 |
| 2015/08/12 | 6,530 | 6,590 | 6,150 | 6,190 | -310 | -4.8% | 916,600 |
| 2015/08/11 | 6,670 | 6,670 | 6,470 | 6,500 | -130 | -2% | 537,100 |
| 2015/08/10 | 6,470 | 6,640 | 6,440 | 6,630 | +120 | +1.8% | 322,700 |
| 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 |
2451～
2500
件表示中 / 3783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 | 481,000円 | +11.1% | +7.8% | 1.87% | 18.22倍 | 2.38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 | 242,000円 | +8.1% | +3.6% | 4.13% | 13.11倍 | 0.68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 | 290,500円 | +8.5% | +3.2% | 3.34% | 10.97倍 | 1.11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 | 217,800円 | +9.5% | +0.2% | 1.38% | 20.65倍 | 4.34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 |
| レオパレス２１ | 73,800円 | +2.2% | +14.7% | 1.36% | 20.21倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
