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 |
|---|---|---|---|---|---|---|---|
| 2020/01/21 | 5,510 | 5,530 | 5,260 | 5,290 | -250 | -4.5% | 589,500 |
| 2020/01/20 | 5,580 | 5,660 | 5,540 | 5,540 | -70 | -1.2% | 158,400 |
| 2020/01/17 | 5,680 | 5,680 | 5,550 | 5,610 | ±0 | ±0% | 214,500 |
| 2020/01/16 | 5,720 | 5,740 | 5,580 | 5,610 | -110 | -1.9% | 290,600 |
| 2020/01/15 | 5,720 | 5,760 | 5,690 | 5,720 | -40 | -0.7% | 168,500 |
| 2020/01/14 | 5,890 | 5,910 | 5,730 | 5,760 | -180 | -3% | 295,900 |
| 2020/01/10 | 5,980 | 6,010 | 5,900 | 5,940 | -30 | -0.5% | 175,300 |
| 2020/01/09 | 6,000 | 6,000 | 5,930 | 5,970 | +70 | +1.2% | 184,900 |
| 2020/01/08 | 5,910 | 5,930 | 5,760 | 5,900 | -180 | -3% | 303,600 |
| 2020/01/07 | 5,930 | 6,090 | 5,930 | 6,080 | +140 | +2.4% | 189,900 |
| 2020/01/06 | 5,970 | 5,990 | 5,910 | 5,940 | -150 | -2.5% | 249,400 |
| 2019/12/30 | 6,120 | 6,150 | 6,060 | 6,090 | -10 | -0.2% | 122,300 |
| 2019/12/27 | 6,150 | 6,150 | 6,090 | 6,100 | -30 | -0.5% | 87,000 |
| 2019/12/26 | 6,110 | 6,180 | 6,100 | 6,130 | -10 | -0.2% | 93,500 |
| 2019/12/25 | 6,140 | 6,170 | 6,130 | 6,140 | -40 | -0.6% | 58,400 |
| 2019/12/24 | 6,130 | 6,180 | 6,110 | 6,180 | +30 | +0.5% | 89,900 |
| 2019/12/23 | 6,230 | 6,240 | 6,130 | 6,150 | -20 | -0.3% | 107,700 |
| 2019/12/20 | 6,140 | 6,200 | 6,080 | 6,170 | +30 | +0.5% | 168,500 |
| 2019/12/19 | 6,070 | 6,140 | 6,050 | 6,140 | +30 | +0.5% | 149,000 |
| 2019/12/18 | 6,140 | 6,200 | 6,070 | 6,110 | -40 | -0.7% | 237,500 |
| 2019/12/17 | 6,120 | 6,150 | 6,060 | 6,150 | +80 | +1.3% | 144,900 |
| 2019/12/16 | 6,000 | 6,120 | 5,990 | 6,070 | +50 | +0.8% | 161,500 |
| 2019/12/13 | 6,000 | 6,050 | 5,980 | 6,020 | +150 | +2.6% | 309,400 |
| 2019/12/12 | 5,830 | 5,900 | 5,760 | 5,870 | +100 | +1.7% | 157,500 |
| 2019/12/11 | 5,840 | 5,860 | 5,750 | 5,770 | -60 | -1% | 129,500 |
| 2019/12/10 | 5,860 | 5,900 | 5,810 | 5,830 | -50 | -0.9% | 149,200 |
| 2019/12/09 | 5,880 | 5,900 | 5,850 | 5,880 | +40 | +0.7% | 140,400 |
| 2019/12/06 | 5,800 | 5,840 | 5,780 | 5,840 | +80 | +1.4% | 97,400 |
| 2019/12/05 | 5,790 | 5,820 | 5,720 | 5,760 | -20 | -0.3% | 166,100 |
| 2019/12/04 | 5,730 | 5,790 | 5,710 | 5,780 | +60 | +1% | 155,400 |
| 2019/12/03 | 5,740 | 5,770 | 5,690 | 5,720 | -110 | -1.9% | 185,000 |
| 2019/12/02 | 5,700 | 5,840 | 5,690 | 5,830 | +140 | +2.5% | 151,900 |
| 2019/11/29 | 5,750 | 5,770 | 5,680 | 5,690 | -70 | -1.2% | 118,000 |
| 2019/11/28 | 5,700 | 5,770 | 5,670 | 5,760 | +110 | +1.9% | 125,100 |
| 2019/11/27 | 5,790 | 5,800 | 5,620 | 5,650 | -60 | -1.1% | 192,300 |
| 2019/11/26 | 5,720 | 5,750 | 5,670 | 5,710 | +30 | +0.5% | 197,900 |
| 2019/11/25 | 5,620 | 5,690 | 5,620 | 5,680 | +80 | +1.4% | 120,500 |
| 2019/11/22 | 5,530 | 5,620 | 5,520 | 5,600 | +50 | +0.9% | 99,600 |
| 2019/11/21 | 5,560 | 5,580 | 5,470 | 5,550 | +50 | +0.9% | 134,500 |
| 2019/11/20 | 5,650 | 5,650 | 5,460 | 5,500 | -120 | -2.1% | 188,700 |
| 2019/11/19 | 5,530 | 5,630 | 5,500 | 5,620 | +120 | +2.2% | 218,100 |
| 2019/11/18 | 5,430 | 5,500 | 5,420 | 5,500 | +60 | +1.1% | 78,200 |
| 2019/11/15 | 5,350 | 5,480 | 5,350 | 5,440 | +70 | +1.3% | 152,500 |
| 2019/11/14 | 5,380 | 5,420 | 5,330 | 5,370 | -10 | -0.2% | 126,400 |
| 2019/11/13 | 5,340 | 5,450 | 5,340 | 5,380 | -40 | -0.7% | 166,400 |
| 2019/11/12 | 5,380 | 5,450 | 5,380 | 5,420 | +70 | +1.3% | 255,100 |
| 2019/11/11 | 5,410 | 5,440 | 5,320 | 5,350 | -120 | -2.2% | 269,500 |
| 2019/11/08 | 5,410 | 5,500 | 5,340 | 5,470 | +90 | +1.7% | 355,700 |
| 2019/11/07 | 5,410 | 5,450 | 5,340 | 5,380 | ±0 | ±0% | 162,500 |
| 2019/11/06 | 5,420 | 5,490 | 5,370 | 5,380 | ±0 | ±0% | 178,800 |
1351～
1400
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
