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 |
|---|---|---|---|---|---|---|---|
| 2018/08/08 | 5,340 | 5,390 | 5,170 | 5,190 | -170 | -3.2% | 255,700 |
| 2018/08/07 | 5,370 | 5,410 | 5,280 | 5,360 | -30 | -0.6% | 254,800 |
| 2018/08/06 | 5,230 | 5,400 | 5,220 | 5,390 | +140 | +2.7% | 204,900 |
| 2018/08/03 | 5,190 | 5,250 | 5,160 | 5,250 | +60 | +1.2% | 193,800 |
| 2018/08/02 | 5,290 | 5,330 | 5,190 | 5,190 | -100 | -1.9% | 212,800 |
| 2018/08/01 | 5,320 | 5,340 | 5,270 | 5,290 | -10 | -0.2% | 178,900 |
| 2018/07/31 | 5,280 | 5,330 | 5,160 | 5,300 | -30 | -0.6% | 198,700 |
| 2018/07/30 | 5,370 | 5,390 | 5,300 | 5,330 | -80 | -1.5% | 115,400 |
| 2018/07/27 | 5,450 | 5,450 | 5,350 | 5,410 | -40 | -0.7% | 136,900 |
| 2018/07/26 | 5,500 | 5,580 | 5,430 | 5,450 | +30 | +0.6% | 270,000 |
| 2018/07/25 | 5,370 | 5,530 | 5,350 | 5,420 | +90 | +1.7% | 403,000 |
| 2018/07/24 | 5,300 | 5,380 | 5,250 | 5,330 | +120 | +2.3% | 171,500 |
| 2018/07/23 | 5,230 | 5,290 | 5,140 | 5,210 | -70 | -1.3% | 213,000 |
| 2018/07/20 | 5,310 | 5,450 | 5,250 | 5,280 | -10 | -0.2% | 374,800 |
| 2018/07/19 | 5,310 | 5,380 | 5,230 | 5,290 | -10 | -0.2% | 563,000 |
| 2018/07/18 | 5,210 | 5,300 | 5,150 | 5,300 | +180 | +3.5% | 274,600 |
| 2018/07/17 | 5,070 | 5,160 | 5,040 | 5,120 | +90 | +1.8% | 145,300 |
| 2018/07/13 | 4,940 | 5,050 | 4,895 | 5,030 | +75 | +1.5% | 198,300 |
| 2018/07/12 | 4,940 | 4,970 | 4,880 | 4,955 | +90 | +1.8% | 211,200 |
| 2018/07/11 | 4,940 | 4,940 | 4,850 | 4,865 | -115 | -2.3% | 172,400 |
| 2018/07/10 | 5,060 | 5,070 | 4,980 | 4,980 | -30 | -0.6% | 185,500 |
| 2018/07/09 | 4,915 | 5,020 | 4,910 | 5,010 | +105 | +2.1% | 155,900 |
| 2018/07/06 | 4,900 | 4,945 | 4,895 | 4,905 | +35 | +0.7% | 259,300 |
| 2018/07/05 | 5,010 | 5,040 | 4,870 | 4,870 | -170 | -3.4% | 307,200 |
| 2018/07/04 | 4,985 | 5,060 | 4,965 | 5,040 | -20 | -0.4% | 208,500 |
| 2018/07/03 | 5,120 | 5,180 | 5,010 | 5,060 | -40 | -0.8% | 202,600 |
| 2018/07/02 | 5,190 | 5,250 | 5,080 | 5,100 | -90 | -1.7% | 185,500 |
| 2018/06/29 | 5,210 | 5,220 | 5,070 | 5,190 | -30 | -0.6% | 241,800 |
| 2018/06/28 | 5,410 | 5,410 | 5,170 | 5,220 | -220 | -4% | 285,900 |
| 2018/06/27 | 5,360 | 5,460 | 5,320 | 5,440 | +130 | +2.4% | 194,800 |
| 2018/06/26 | 5,400 | 5,480 | 5,250 | 5,310 | -230 | -4.2% | 314,100 |
| 2018/06/25 | 5,520 | 5,570 | 5,480 | 5,540 | +70 | +1.3% | 164,100 |
| 2018/06/22 | 5,480 | 5,550 | 5,440 | 5,470 | -60 | -1.1% | 226,600 |
| 2018/06/21 | 5,480 | 5,560 | 5,480 | 5,530 | ±0 | ±0% | 128,300 |
| 2018/06/20 | 5,590 | 5,590 | 5,470 | 5,530 | -30 | -0.5% | 196,100 |
| 2018/06/19 | 5,630 | 5,690 | 5,530 | 5,560 | -70 | -1.2% | 187,900 |
| 2018/06/18 | 5,620 | 5,680 | 5,580 | 5,630 | +10 | +0.2% | 182,900 |
| 2018/06/15 | 5,600 | 5,640 | 5,550 | 5,620 | +10 | +0.2% | 243,700 |
| 2018/06/14 | 5,700 | 5,700 | 5,600 | 5,610 | -150 | -2.6% | 193,400 |
| 2018/06/13 | 5,660 | 5,790 | 5,620 | 5,760 | +90 | +1.6% | 150,900 |
| 2018/06/12 | 5,620 | 5,680 | 5,570 | 5,670 | +80 | +1.4% | 174,000 |
| 2018/06/11 | 5,550 | 5,630 | 5,490 | 5,590 | +50 | +0.9% | 192,500 |
| 2018/06/08 | 5,500 | 5,580 | 5,500 | 5,540 | -10 | -0.2% | 246,000 |
| 2018/06/07 | 5,510 | 5,600 | 5,480 | 5,550 | +210 | +3.9% | 468,900 |
| 2018/06/06 | 5,300 | 5,370 | 5,270 | 5,340 | +80 | +1.5% | 301,400 |
| 2018/06/05 | 5,300 | 5,340 | 5,210 | 5,260 | +10 | +0.2% | 245,000 |
| 2018/06/04 | 5,180 | 5,250 | 5,180 | 5,250 | +130 | +2.5% | 155,200 |
| 2018/06/01 | 5,030 | 5,150 | 5,030 | 5,120 | +100 | +2% | 277,300 |
| 2018/05/31 | 5,110 | 5,130 | 5,000 | 5,020 | -40 | -0.8% | 302,000 |
| 2018/05/30 | 5,130 | 5,190 | 5,020 | 5,060 | -140 | -2.7% | 296,400 |
1701～
1750
件表示中 / 3751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 | 459,400円 | +11.1% | +7.8% | 1.96% | 17.40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 | 210,700円 | +8.1% | +3.6% | 4.27% | 11.42倍 | 0.59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 | 252,200円 | +8.5% | +3.2% | 3.85% | 9.54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 | 70,300円 | +2.2% | +14.7% | 1.42% | 19.25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 | 191,600円 | +9.5% | +0.2% | 1.57% | 18.17倍 | 3.82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
