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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 4,420 | 4,425 | 4,375 | 4,395 | +15 | +0.3% | 179,800 |
| 2019/07/24 | 4,315 | 4,390 | 4,315 | 4,380 | +80 | +1.9% | 311,800 |
| 2019/07/23 | 4,210 | 4,310 | 4,180 | 4,300 | +90 | +2.1% | 271,800 |
| 2019/07/22 | 4,215 | 4,240 | 4,190 | 4,210 | -25 | -0.6% | 133,300 |
| 2019/07/19 | 4,130 | 4,235 | 4,120 | 4,235 | +110 | +2.7% | 153,000 |
| 2019/07/18 | 4,210 | 4,235 | 4,110 | 4,125 | -110 | -2.6% | 232,100 |
| 2019/07/17 | 4,205 | 4,285 | 4,205 | 4,235 | +35 | +0.8% | 228,300 |
| 2019/07/16 | 4,240 | 4,250 | 4,150 | 4,200 | -40 | -0.9% | 159,700 |
| 2019/07/12 | 4,330 | 4,355 | 4,240 | 4,240 | -30 | -0.7% | 143,100 |
| 2019/07/11 | 4,270 | 4,295 | 4,240 | 4,270 | +40 | +0.9% | 188,500 |
| 2019/07/10 | 4,315 | 4,325 | 4,220 | 4,230 | -90 | -2.1% | 446,600 |
| 2019/07/09 | 4,380 | 4,410 | 4,305 | 4,320 | -45 | -1% | 198,400 |
| 2019/07/08 | 4,425 | 4,445 | 4,340 | 4,365 | -105 | -2.3% | 250,400 |
| 2019/07/05 | 4,530 | 4,560 | 4,455 | 4,470 | -130 | -2.8% | 342,200 |
| 2019/07/04 | 4,650 | 4,665 | 4,575 | 4,600 | -15 | -0.3% | 142,800 |
| 2019/07/03 | 4,680 | 4,690 | 4,575 | 4,615 | -45 | -1% | 186,500 |
| 2019/07/02 | 4,720 | 4,740 | 4,650 | 4,660 | -100 | -2.1% | 195,800 |
| 2019/07/01 | 4,650 | 4,765 | 4,640 | 4,760 | +165 | +3.6% | 225,600 |
| 2019/06/28 | 4,550 | 4,635 | 4,545 | 4,595 | +40 | +0.9% | 259,200 |
| 2019/06/27 | 4,430 | 4,555 | 4,420 | 4,555 | +170 | +3.9% | 206,400 |
| 2019/06/26 | 4,550 | 4,555 | 4,375 | 4,385 | -180 | -3.9% | 306,700 |
| 2019/06/25 | 4,555 | 4,640 | 4,550 | 4,565 | +15 | +0.3% | 186,200 |
| 2019/06/24 | 4,545 | 4,590 | 4,525 | 4,550 | -20 | -0.4% | 117,400 |
| 2019/06/21 | 4,645 | 4,665 | 4,515 | 4,570 | -60 | -1.3% | 293,700 |
| 2019/06/20 | 4,510 | 4,630 | 4,505 | 4,630 | +145 | +3.2% | 243,800 |
| 2019/06/19 | 4,420 | 4,500 | 4,420 | 4,485 | +120 | +2.7% | 137,100 |
| 2019/06/18 | 4,440 | 4,480 | 4,360 | 4,365 | -75 | -1.7% | 164,800 |
| 2019/06/17 | 4,470 | 4,490 | 4,440 | 4,440 | -40 | -0.9% | 112,300 |
| 2019/06/14 | 4,440 | 4,510 | 4,390 | 4,480 | +70 | +1.6% | 184,000 |
| 2019/06/13 | 4,370 | 4,415 | 4,360 | 4,410 | +15 | +0.3% | 169,700 |
| 2019/06/12 | 4,420 | 4,430 | 4,385 | 4,395 | +20 | +0.5% | 129,200 |
| 2019/06/11 | 4,350 | 4,420 | 4,335 | 4,375 | +25 | +0.6% | 145,800 |
| 2019/06/10 | 4,260 | 4,350 | 4,240 | 4,350 | +130 | +3.1% | 158,900 |
| 2019/06/07 | 4,310 | 4,320 | 4,215 | 4,220 | -5 | -0.1% | 164,800 |
| 2019/06/06 | 4,190 | 4,265 | 4,165 | 4,225 | +105 | +2.5% | 208,300 |
| 2019/06/05 | 4,050 | 4,130 | 4,020 | 4,120 | +15 | +0.4% | 316,600 |
| 2019/06/04 | 4,155 | 4,180 | 4,060 | 4,105 | +10 | +0.2% | 173,800 |
| 2019/06/03 | 4,010 | 4,095 | 4,010 | 4,095 | -25 | -0.6% | 191,700 |
| 2019/05/31 | 4,095 | 4,140 | 4,085 | 4,120 | ±0 | ±0% | 219,000 |
| 2019/05/30 | 4,080 | 4,125 | 4,065 | 4,120 | -30 | -0.7% | 160,700 |
| 2019/05/29 | 4,225 | 4,225 | 4,115 | 4,150 | -65 | -1.5% | 289,900 |
| 2019/05/28 | 4,155 | 4,240 | 4,150 | 4,215 | +100 | +2.4% | 585,200 |
| 2019/05/27 | 4,095 | 4,135 | 4,035 | 4,115 | +15 | +0.4% | 211,200 |
| 2019/05/24 | 4,090 | 4,185 | 4,085 | 4,100 | -40 | -1% | 295,100 |
| 2019/05/23 | 4,225 | 4,250 | 4,070 | 4,140 | -125 | -2.9% | 450,700 |
| 2019/05/22 | 4,290 | 4,325 | 4,265 | 4,265 | -30 | -0.7% | 294,600 |
| 2019/05/21 | 4,320 | 4,375 | 4,290 | 4,295 | -40 | -0.9% | 193,900 |
| 2019/05/20 | 4,350 | 4,400 | 4,315 | 4,335 | -50 | -1.1% | 120,000 |
| 2019/05/17 | 4,435 | 4,500 | 4,375 | 4,385 | +45 | +1% | 260,400 |
| 2019/05/16 | 4,355 | 4,380 | 4,240 | 4,340 | -20 | -0.5% | 345,500 |
1501～
1550
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
