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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 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 |
| 2015/05/28 | 7,570 | 7,570 | 7,330 | 7,450 | -50 | -0.7% | 854,200 |
| 2015/05/27 | 7,500 | 7,570 | 7,480 | 7,500 | -30 | -0.4% | 595,400 |
| 2015/05/26 | 7,410 | 7,570 | 7,370 | 7,530 | +110 | +1.5% | 645,300 |
| 2015/05/25 | 7,400 | 7,430 | 7,220 | 7,420 | +60 | +0.8% | 803,500 |
| 2015/05/22 | 7,280 | 7,430 | 7,200 | 7,360 | +210 | +2.9% | 851,200 |
| 2015/05/21 | 7,180 | 7,300 | 7,100 | 7,150 | +60 | +0.8% | 938,800 |
| 2015/05/20 | 7,000 | 7,150 | 6,970 | 7,090 | +320 | +4.7% | 1,185,400 |
| 2015/05/19 | 6,600 | 6,830 | 6,600 | 6,770 | +220 | +3.4% | 810,000 |
| 2015/05/18 | 6,560 | 6,630 | 6,500 | 6,550 | +100 | +1.6% | 538,100 |
| 2015/05/15 | 6,300 | 6,460 | 6,300 | 6,450 | +200 | +3.2% | 452,200 |
| 2015/05/14 | 6,310 | 6,390 | 6,230 | 6,250 | -200 | -3.1% | 579,100 |
| 2015/05/13 | 6,610 | 6,690 | 6,340 | 6,450 | -100 | -1.5% | 997,700 |
| 2015/05/12 | 6,740 | 6,770 | 6,540 | 6,550 | -170 | -2.5% | 586,400 |
| 2015/05/11 | 6,660 | 6,780 | 6,590 | 6,720 | +170 | +2.6% | 717,400 |
| 2015/05/08 | 6,440 | 6,590 | 6,260 | 6,550 | +20 | +0.3% | 1,161,500 |
| 2015/05/07 | 6,520 | 6,590 | 6,400 | 6,530 | -100 | -1.5% | 771,000 |
| 2015/05/01 | 6,700 | 6,820 | 6,600 | 6,630 | -160 | -2.4% | 870,700 |
| 2015/04/30 | 7,000 | 7,010 | 6,620 | 6,790 | -360 | -5% | 1,252,100 |
| 2015/04/28 | 7,180 | 7,220 | 7,120 | 7,150 | -40 | -0.6% | 295,700 |
| 2015/04/27 | 7,210 | 7,250 | 7,120 | 7,190 | ±0 | ±0% | 259,600 |
| 2015/04/24 | 7,180 | 7,230 | 7,110 | 7,190 | +30 | +0.4% | 358,600 |
| 2015/04/23 | 7,510 | 7,540 | 7,090 | 7,160 | -370 | -4.9% | 859,600 |
| 2015/04/22 | 7,590 | 7,790 | 7,450 | 7,530 | +30 | +0.4% | 852,400 |
| 2015/04/21 | 7,050 | 7,520 | 7,050 | 7,500 | +400 | +5.6% | 952,700 |
| 2015/04/20 | 6,780 | 7,200 | 6,740 | 7,100 | +120 | +1.7% | 997,500 |
| 2015/04/17 | 7,180 | 7,190 | 6,980 | 6,980 | -370 | -5% | 976,100 |
| 2015/04/16 | 7,500 | 7,540 | 7,140 | 7,350 | -210 | -2.8% | 991,200 |
| 2015/04/15 | 7,520 | 7,650 | 7,480 | 7,560 | -70 | -0.9% | 521,600 |
| 2015/04/14 | 7,660 | 7,690 | 7,400 | 7,630 | -100 | -1.3% | 1,222,100 |
| 2015/04/13 | 8,000 | 8,000 | 7,690 | 7,730 | -200 | -2.5% | 639,400 |
| 2015/04/10 | 7,900 | 8,050 | 7,870 | 7,930 | +110 | +1.4% | 644,500 |
| 2015/04/09 | 7,810 | 7,930 | 7,640 | 7,820 | -50 | -0.6% | 805,900 |
2501～
2550
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
