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 |
|---|---|---|---|---|---|---|---|
| 2020/06/18 | 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 |
| 2020/04/24 | 4,115 | 4,115 | 3,940 | 3,950 | -165 | -4% | 219,700 |
| 2020/04/23 | 3,975 | 4,125 | 3,975 | 4,115 | +165 | +4.2% | 209,500 |
| 2020/04/22 | 4,020 | 4,070 | 3,940 | 3,950 | -125 | -3.1% | 324,400 |
| 2020/04/21 | 4,040 | 4,145 | 4,030 | 4,075 | -65 | -1.6% | 202,100 |
| 2020/04/20 | 4,115 | 4,190 | 4,115 | 4,140 | -5 | -0.1% | 316,700 |
| 2020/04/17 | 4,230 | 4,310 | 4,110 | 4,145 | -35 | -0.8% | 372,500 |
| 2020/04/16 | 4,180 | 4,240 | 4,165 | 4,180 | -120 | -2.8% | 241,700 |
| 2020/04/15 | 4,300 | 4,355 | 4,240 | 4,300 | +15 | +0.4% | 214,500 |
| 2020/04/14 | 4,160 | 4,290 | 4,120 | 4,285 | +155 | +3.8% | 276,300 |
| 2020/04/13 | 4,170 | 4,220 | 4,115 | 4,130 | -140 | -3.3% | 178,900 |
| 2020/04/10 | 4,310 | 4,310 | 4,040 | 4,270 | +5 | +0.1% | 292,000 |
| 2020/04/09 | 4,205 | 4,330 | 4,160 | 4,265 | +5 | +0.1% | 417,800 |
| 2020/04/08 | 3,995 | 4,285 | 3,915 | 4,260 | +295 | +7.4% | 335,100 |
| 2020/04/07 | 4,030 | 4,100 | 3,810 | 3,965 | +100 | +2.6% | 350,900 |
| 2020/04/06 | 3,600 | 3,880 | 3,600 | 3,865 | +180 | +4.9% | 419,900 |
1251～
1300
件表示中 / 3750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 | 462,400円 | +11.1% | +7.8% | 1.95% | 17.52倍 | 2.29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 | 212,000円 | +8.1% | +3.6% | 4.25% | 11.49倍 | 0.60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 | 253,300円 | +8.5% | +3.2% | 3.83% | 9.58倍 | 0.98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 |
| レオパレス２１ | 70,800円 | +2.2% | +14.7% | 1.41% | 19.39倍 | 2.77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 |
| パーク２４ | 188,500円 | +9.5% | +0.2% | 1.59% | 17.88倍 | 3.76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 |
市場注目の銘柄
チャート関連のコラム
