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 |
|---|---|---|---|---|---|---|---|
| 2019/03/20 | 4,860 | 4,935 | 4,840 | 4,920 | +120 | +2.5% | 475,900 |
| 2019/03/19 | 4,795 | 4,825 | 4,735 | 4,800 | +5 | +0.1% | 303,500 |
| 2019/03/18 | 4,660 | 4,800 | 4,645 | 4,795 | +135 | +2.9% | 419,300 |
| 2019/03/15 | 4,640 | 4,715 | 4,630 | 4,660 | +20 | +0.4% | 308,800 |
| 2019/03/14 | 4,695 | 4,715 | 4,625 | 4,640 | +15 | +0.3% | 262,400 |
| 2019/03/13 | 4,635 | 4,690 | 4,565 | 4,625 | -5 | -0.1% | 293,300 |
| 2019/03/12 | 4,600 | 4,680 | 4,570 | 4,630 | +95 | +2.1% | 280,500 |
| 2019/03/11 | 4,525 | 4,565 | 4,480 | 4,535 | +10 | +0.2% | 175,500 |
| 2019/03/08 | 4,545 | 4,600 | 4,510 | 4,525 | -80 | -1.7% | 309,300 |
| 2019/03/07 | 4,575 | 4,610 | 4,545 | 4,605 | +5 | +0.1% | 269,200 |
| 2019/03/06 | 4,575 | 4,600 | 4,540 | 4,600 | +25 | +0.5% | 262,500 |
| 2019/03/05 | 4,540 | 4,575 | 4,515 | 4,575 | +25 | +0.5% | 282,600 |
| 2019/03/04 | 4,545 | 4,620 | 4,515 | 4,550 | +105 | +2.4% | 303,900 |
| 2019/03/01 | 4,405 | 4,465 | 4,385 | 4,445 | +25 | +0.6% | 208,400 |
| 2019/02/28 | 4,440 | 4,440 | 4,395 | 4,420 | -10 | -0.2% | 250,600 |
| 2019/02/27 | 4,400 | 4,450 | 4,400 | 4,430 | +15 | +0.3% | 220,300 |
| 2019/02/26 | 4,430 | 4,445 | 4,375 | 4,415 | -30 | -0.7% | 180,000 |
| 2019/02/25 | 4,365 | 4,485 | 4,355 | 4,445 | +120 | +2.8% | 345,000 |
| 2019/02/22 | 4,270 | 4,355 | 4,265 | 4,325 | -10 | -0.2% | 201,500 |
| 2019/02/21 | 4,360 | 4,375 | 4,270 | 4,335 | ±0 | ±0% | 274,900 |
| 2019/02/20 | 4,300 | 4,345 | 4,260 | 4,335 | ±0 | ±0% | 216,900 |
| 2019/02/19 | 4,360 | 4,390 | 4,315 | 4,335 | -50 | -1.1% | 244,000 |
| 2019/02/18 | 4,330 | 4,420 | 4,320 | 4,385 | +155 | +3.7% | 209,800 |
| 2019/02/15 | 4,200 | 4,245 | 4,165 | 4,230 | -20 | -0.5% | 239,700 |
| 2019/02/14 | 4,220 | 4,305 | 4,185 | 4,250 | +20 | +0.5% | 212,400 |
| 2019/02/13 | 4,290 | 4,350 | 4,225 | 4,230 | -70 | -1.6% | 193,800 |
| 2019/02/12 | 4,185 | 4,340 | 4,175 | 4,300 | +180 | +4.4% | 438,500 |
| 2019/02/08 | 4,255 | 4,275 | 4,055 | 4,120 | -155 | -3.6% | 552,100 |
| 2019/02/07 | 4,335 | 4,420 | 4,160 | 4,275 | -130 | -3% | 864,200 |
| 2019/02/06 | 4,440 | 4,450 | 4,385 | 4,405 | -55 | -1.2% | 650,500 |
| 2019/02/05 | 4,425 | 4,460 | 4,365 | 4,460 | +60 | +1.4% | 289,300 |
| 2019/02/04 | 4,380 | 4,420 | 4,320 | 4,400 | +90 | +2.1% | 329,000 |
| 2019/02/01 | 4,225 | 4,310 | 4,195 | 4,310 | +150 | +3.6% | 425,200 |
| 2019/01/31 | 4,100 | 4,180 | 4,095 | 4,160 | +130 | +3.2% | 409,300 |
| 2019/01/30 | 4,050 | 4,060 | 3,990 | 4,030 | +50 | +1.3% | 288,600 |
| 2019/01/29 | 3,950 | 4,000 | 3,910 | 3,980 | +20 | +0.5% | 200,600 |
| 2019/01/28 | 3,980 | 3,990 | 3,930 | 3,960 | -20 | -0.5% | 168,200 |
| 2019/01/25 | 3,940 | 4,010 | 3,905 | 3,980 | +50 | +1.3% | 165,700 |
| 2019/01/24 | 3,835 | 3,940 | 3,825 | 3,930 | +45 | +1.2% | 139,000 |
| 2019/01/23 | 3,875 | 3,900 | 3,860 | 3,885 | -40 | -1% | 243,600 |
| 2019/01/22 | 3,980 | 3,990 | 3,910 | 3,925 | -55 | -1.4% | 137,100 |
| 2019/01/21 | 3,955 | 4,015 | 3,945 | 3,980 | +90 | +2.3% | 233,600 |
| 2019/01/18 | 3,855 | 3,915 | 3,850 | 3,890 | +40 | +1% | 190,500 |
| 2019/01/17 | 3,775 | 3,865 | 3,770 | 3,850 | +125 | +3.4% | 287,100 |
| 2019/01/16 | 3,730 | 3,745 | 3,660 | 3,725 | -20 | -0.5% | 234,500 |
| 2019/01/15 | 3,665 | 3,775 | 3,660 | 3,745 | +10 | +0.3% | 224,700 |
| 2019/01/11 | 3,785 | 3,800 | 3,730 | 3,735 | -20 | -0.5% | 175,900 |
| 2019/01/10 | 3,780 | 3,785 | 3,735 | 3,755 | -50 | -1.3% | 118,100 |
| 2019/01/09 | 3,770 | 3,820 | 3,740 | 3,805 | +75 | +2% | 176,900 |
| 2019/01/08 | 3,815 | 3,835 | 3,715 | 3,730 | -105 | -2.7% | 345,400 |
1551～
1600
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 | 460,000円 | +11.1% | +7.8% | 1.96% | 17.43倍 | 2.28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 | 211,100円 | +8.1% | +3.6% | 4.26% | 11.44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 | 253,500円 | +8.5% | +3.2% | 3.83% | 9.59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 | 70,400円 | +2.2% | +14.7% | 1.42% | 19.28倍 | 2.75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
