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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 4,480 | 4,510 | 4,380 | 4,420 | -85 | -1.9% | 248,900 |
| 2020/07/08 | 4,500 | 4,585 | 4,430 | 4,505 | -10 | -0.2% | 388,300 |
| 2020/07/07 | 4,550 | 4,625 | 4,500 | 4,515 | -105 | -2.3% | 315,100 |
| 2020/07/06 | 4,485 | 4,650 | 4,445 | 4,620 | +190 | +4.3% | 226,900 |
| 2020/07/03 | 4,475 | 4,545 | 4,375 | 4,430 | -20 | -0.4% | 232,600 |
| 2020/07/02 | 4,555 | 4,605 | 4,425 | 4,450 | -45 | -1% | 368,300 |
| 2020/07/01 | 4,590 | 4,595 | 4,465 | 4,495 | -95 | -2.1% | 312,000 |
| 2020/06/30 | 4,700 | 4,760 | 4,575 | 4,590 | +25 | +0.5% | 236,500 |
| 2020/06/29 | 4,650 | 4,650 | 4,525 | 4,565 | -190 | -4% | 295,900 |
| 2020/06/26 | 4,750 | 4,820 | 4,700 | 4,755 | +5 | +0.1% | 321,900 |
| 2020/06/25 | 4,765 | 4,810 | 4,695 | 4,750 | -150 | -3.1% | 396,200 |
| 2020/06/24 | 4,880 | 5,010 | 4,855 | 4,900 | +70 | +1.4% | 362,500 |
| 2020/06/23 | 4,800 | 4,925 | 4,770 | 4,830 | +100 | +2.1% | 384,400 |
| 2020/06/22 | 4,735 | 4,770 | 4,690 | 4,730 | +5 | +0.1% | 192,800 |
| 2020/06/19 | 4,705 | 4,785 | 4,690 | 4,725 | +95 | +2.1% | 435,500 |
| 2020/06/18 | 4,675 | 4,685 | 4,555 | 4,630 | -90 | -1.9% | 479,100 |
| 2020/06/17 | 4,990 | 5,010 | 4,710 | 4,720 | -270 | -5.4% | 672,700 |
| 2020/06/16 | 4,820 | 5,040 | 4,780 | 4,990 | +310 | +6.6% | 504,900 |
| 2020/06/15 | 5,000 | 5,100 | 4,670 | 4,680 | -320 | -6.4% | 554,600 |
| 2020/06/12 | 4,995 | 5,010 | 4,895 | 5,000 | -70 | -1.4% | 670,000 |
| 2020/06/11 | 5,120 | 5,280 | 5,040 | 5,070 | +10 | +0.2% | 441,200 |
| 2020/06/10 | 5,000 | 5,150 | 4,940 | 5,060 | +60 | +1.2% | 414,900 |
| 2020/06/09 | 5,030 | 5,030 | 4,970 | 5,000 | -30 | -0.6% | 358,600 |
| 2020/06/08 | 5,000 | 5,030 | 4,970 | 5,030 | +60 | +1.2% | 491,700 |
| 2020/06/05 | 5,000 | 5,050 | 4,840 | 4,970 | -20 | -0.4% | 621,400 |
| 2020/06/04 | 5,040 | 5,080 | 4,970 | 4,990 | ±0 | ±0% | 625,200 |
| 2020/06/03 | 4,995 | 5,050 | 4,920 | 4,990 | +135 | +2.8% | 491,000 |
| 2020/06/02 | 4,770 | 4,915 | 4,740 | 4,855 | +155 | +3.3% | 367,100 |
| 2020/06/01 | 4,670 | 4,730 | 4,575 | 4,700 | -40 | -0.8% | 254,300 |
| 2020/05/29 | 4,735 | 4,830 | 4,725 | 4,740 | +115 | +2.5% | 521,500 |
| 2020/05/28 | 4,790 | 4,830 | 4,560 | 4,625 | -95 | -2% | 360,200 |
| 2020/05/27 | 4,835 | 4,955 | 4,690 | 4,720 | -255 | -5.1% | 710,900 |
| 2020/05/26 | 4,500 | 5,030 | 4,500 | 4,975 | +615 | +14.1% | 1,009,500 |
| 2020/05/25 | 4,215 | 4,370 | 4,215 | 4,360 | +220 | +5.3% | 331,800 |
| 2020/05/22 | 4,225 | 4,280 | 4,120 | 4,140 | -85 | -2% | 221,800 |
| 2020/05/21 | 4,370 | 4,380 | 4,210 | 4,225 | -160 | -3.6% | 275,500 |
| 2020/05/20 | 4,300 | 4,395 | 4,265 | 4,385 | +85 | +2% | 261,500 |
| 2020/05/19 | 4,285 | 4,345 | 4,245 | 4,300 | +295 | +7.4% | 479,800 |
| 2020/05/18 | 4,040 | 4,045 | 3,970 | 4,005 | -15 | -0.4% | 157,400 |
| 2020/05/15 | 4,090 | 4,090 | 3,975 | 4,020 | +45 | +1.1% | 159,600 |
| 2020/05/14 | 4,045 | 4,085 | 3,975 | 3,975 | -110 | -2.7% | 217,800 |
| 2020/05/13 | 4,010 | 4,105 | 3,960 | 4,085 | +15 | +0.4% | 219,600 |
| 2020/05/12 | 4,160 | 4,215 | 4,065 | 4,070 | -185 | -4.3% | 208,200 |
| 2020/05/11 | 4,050 | 4,295 | 4,045 | 4,255 | +310 | +7.9% | 428,600 |
| 2020/05/08 | 3,840 | 3,980 | 3,795 | 3,945 | +100 | +2.6% | 434,400 |
| 2020/05/07 | 4,120 | 4,125 | 3,845 | 3,845 | -275 | -6.7% | 445,300 |
| 2020/05/01 | 4,320 | 4,335 | 4,095 | 4,120 | -305 | -6.9% | 260,500 |
| 2020/04/30 | 4,340 | 4,495 | 4,320 | 4,425 | +275 | +6.6% | 790,800 |
| 2020/04/28 | 4,065 | 4,150 | 3,985 | 4,150 | +155 | +3.9% | 267,800 |
| 2020/04/27 | 3,940 | 4,020 | 3,905 | 3,995 | +45 | +1.1% | 263,300 |
1201～
1250
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 | 443,500円 | +11.1% | +7.8% | 2.03% | 16.80倍 | 2.20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 | 199,300円 | +8.1% | +3.6% | 4.52% | 10.80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 | 254,200円 | +8.5% | +3.2% | 3.82% | 9.62倍 | 0.99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 | 185,000円 | +8.9% | +0.2% | 1.62% | 14.69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 | 427,000円 | +7.3% | +3.3% | 3.04% | 8.75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
