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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 5,100 | 5,200 | 5,050 | 5,190 | +120 | +2.4% | 389,500 |
| 2018/09/21 | 5,010 | 5,080 | 4,975 | 5,070 | +135 | +2.7% | 423,400 |
| 2018/09/20 | 5,070 | 5,070 | 4,935 | 4,935 | -115 | -2.3% | 334,400 |
| 2018/09/19 | 5,030 | 5,100 | 5,020 | 5,050 | +110 | +2.2% | 308,100 |
| 2018/09/18 | 4,795 | 4,950 | 4,760 | 4,940 | +80 | +1.6% | 276,000 |
| 2018/09/14 | 4,825 | 4,890 | 4,825 | 4,860 | +85 | +1.8% | 241,900 |
| 2018/09/13 | 4,785 | 4,835 | 4,760 | 4,775 | +10 | +0.2% | 238,700 |
| 2018/09/12 | 4,825 | 4,830 | 4,745 | 4,765 | -45 | -0.9% | 182,300 |
| 2018/09/11 | 4,730 | 4,815 | 4,710 | 4,810 | +95 | +2% | 378,400 |
| 2018/09/10 | 4,750 | 4,780 | 4,710 | 4,715 | -110 | -2.3% | 242,900 |
| 2018/09/07 | 4,845 | 4,850 | 4,760 | 4,825 | -35 | -0.7% | 331,000 |
| 2018/09/06 | 4,855 | 4,945 | 4,815 | 4,860 | -85 | -1.7% | 351,600 |
| 2018/09/05 | 4,990 | 5,060 | 4,900 | 4,945 | -65 | -1.3% | 359,300 |
| 2018/09/04 | 4,985 | 5,060 | 4,935 | 5,010 | +60 | +1.2% | 332,600 |
| 2018/09/03 | 4,965 | 4,995 | 4,930 | 4,950 | -25 | -0.5% | 185,700 |
| 2018/08/31 | 4,965 | 5,040 | 4,955 | 4,975 | -20 | -0.4% | 233,400 |
| 2018/08/30 | 4,975 | 5,040 | 4,955 | 4,995 | +20 | +0.4% | 190,200 |
| 2018/08/29 | 4,960 | 5,010 | 4,940 | 4,975 | -45 | -0.9% | 251,800 |
| 2018/08/28 | 5,120 | 5,180 | 5,010 | 5,020 | -10 | -0.2% | 332,300 |
| 2018/08/27 | 4,910 | 5,060 | 4,905 | 5,030 | +150 | +3.1% | 180,500 |
| 2018/08/24 | 4,900 | 4,915 | 4,780 | 4,880 | -20 | -0.4% | 310,300 |
| 2018/08/23 | 4,875 | 4,930 | 4,845 | 4,900 | +75 | +1.6% | 279,200 |
| 2018/08/22 | 4,835 | 4,890 | 4,780 | 4,825 | +90 | +1.9% | 427,700 |
| 2018/08/21 | 4,685 | 4,765 | 4,650 | 4,735 | +35 | +0.7% | 573,700 |
| 2018/08/20 | 4,755 | 4,755 | 4,635 | 4,700 | -110 | -2.3% | 571,600 |
| 2018/08/17 | 4,900 | 4,900 | 4,805 | 4,810 | -110 | -2.2% | 359,900 |
| 2018/08/16 | 4,860 | 4,995 | 4,860 | 4,920 | -260 | -5% | 632,400 |
| 2018/08/15 | 5,250 | 5,250 | 5,110 | 5,180 | -40 | -0.8% | 448,300 |
| 2018/08/14 | 5,150 | 5,270 | 5,050 | 5,220 | +90 | +1.8% | 382,900 |
| 2018/08/13 | 5,470 | 5,470 | 5,120 | 5,130 | -370 | -6.7% | 375,500 |
| 2018/08/10 | 5,630 | 5,690 | 5,390 | 5,500 | +270 | +5.2% | 664,700 |
| 2018/08/09 | 5,200 | 5,290 | 5,190 | 5,230 | +40 | +0.8% | 280,700 |
| 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 |
1701～
1750
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
