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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 4,135 | 4,165 | 4,100 | 4,110 | -15 | -0.4% | 187,900 |
| 2018/03/13 | 4,100 | 4,140 | 4,085 | 4,125 | +15 | +0.4% | 146,100 |
| 2018/03/12 | 4,090 | 4,180 | 4,065 | 4,110 | +60 | +1.5% | 217,300 |
| 2018/03/09 | 4,100 | 4,155 | 4,045 | 4,050 | +40 | +1% | 343,500 |
| 2018/03/08 | 4,080 | 4,100 | 3,990 | 4,010 | +185 | +4.8% | 410,500 |
| 2018/03/07 | 3,835 | 3,880 | 3,815 | 3,825 | -45 | -1.2% | 139,400 |
| 2018/03/06 | 3,845 | 3,905 | 3,845 | 3,870 | +45 | +1.2% | 155,700 |
| 2018/03/05 | 3,845 | 3,865 | 3,805 | 3,825 | -30 | -0.8% | 181,200 |
| 2018/03/02 | 3,940 | 3,965 | 3,840 | 3,855 | -145 | -3.6% | 482,400 |
| 2018/03/01 | 4,015 | 4,020 | 3,985 | 4,000 | -50 | -1.2% | 198,400 |
| 2018/02/28 | 4,045 | 4,110 | 4,045 | 4,050 | -25 | -0.6% | 191,800 |
| 2018/02/27 | 4,095 | 4,105 | 4,025 | 4,075 | +5 | +0.1% | 224,800 |
| 2018/02/26 | 4,055 | 4,110 | 4,055 | 4,070 | +25 | +0.6% | 208,300 |
| 2018/02/23 | 4,035 | 4,095 | 4,035 | 4,045 | +15 | +0.4% | 127,600 |
| 2018/02/22 | 4,015 | 4,040 | 4,010 | 4,030 | ±0 | ±0% | 203,400 |
| 2018/02/21 | 4,035 | 4,075 | 4,000 | 4,030 | -10 | -0.2% | 133,200 |
| 2018/02/20 | 4,005 | 4,055 | 4,000 | 4,040 | +25 | +0.6% | 135,900 |
| 2018/02/19 | 3,965 | 4,020 | 3,940 | 4,015 | +105 | +2.7% | 150,400 |
| 2018/02/16 | 3,915 | 3,950 | 3,885 | 3,910 | +10 | +0.3% | 164,600 |
| 2018/02/15 | 3,935 | 3,945 | 3,895 | 3,900 | +20 | +0.5% | 184,600 |
| 2018/02/14 | 3,900 | 3,925 | 3,855 | 3,880 | -30 | -0.8% | 184,900 |
| 2018/02/13 | 3,995 | 4,005 | 3,900 | 3,910 | -65 | -1.6% | 284,900 |
| 2018/02/09 | 3,950 | 3,995 | 3,930 | 3,975 | -115 | -2.8% | 267,400 |
| 2018/02/08 | 4,210 | 4,260 | 4,060 | 4,090 | +55 | +1.4% | 370,200 |
| 2018/02/07 | 4,135 | 4,155 | 4,030 | 4,035 | +65 | +1.6% | 276,500 |
| 2018/02/06 | 4,005 | 4,040 | 3,880 | 3,970 | -215 | -5.1% | 437,900 |
| 2018/02/05 | 4,215 | 4,245 | 4,145 | 4,185 | -110 | -2.6% | 244,300 |
| 2018/02/02 | 4,235 | 4,305 | 4,220 | 4,295 | +25 | +0.6% | 184,900 |
| 2018/02/01 | 4,220 | 4,275 | 4,185 | 4,270 | +60 | +1.4% | 169,400 |
| 2018/01/31 | 4,225 | 4,255 | 4,200 | 4,210 | -55 | -1.3% | 252,300 |
| 2018/01/30 | 4,265 | 4,295 | 4,245 | 4,265 | -15 | -0.4% | 223,000 |
| 2018/01/29 | 4,305 | 4,330 | 4,270 | 4,280 | -40 | -0.9% | 143,600 |
| 2018/01/26 | 4,365 | 4,375 | 4,310 | 4,320 | -5 | -0.1% | 136,200 |
| 2018/01/25 | 4,350 | 4,375 | 4,305 | 4,325 | -40 | -0.9% | 212,800 |
| 2018/01/24 | 4,370 | 4,395 | 4,350 | 4,365 | -20 | -0.5% | 127,300 |
| 2018/01/23 | 4,390 | 4,430 | 4,365 | 4,385 | ±0 | ±0% | 192,200 |
| 2018/01/22 | 4,460 | 4,460 | 4,365 | 4,385 | -90 | -2% | 150,900 |
| 2018/01/19 | 4,475 | 4,515 | 4,460 | 4,475 | +10 | +0.2% | 232,700 |
| 2018/01/18 | 4,475 | 4,495 | 4,425 | 4,465 | +35 | +0.8% | 289,300 |
| 2018/01/17 | 4,340 | 4,465 | 4,335 | 4,430 | +75 | +1.7% | 290,600 |
| 2018/01/16 | 4,305 | 4,360 | 4,295 | 4,355 | +40 | +0.9% | 173,500 |
| 2018/01/15 | 4,310 | 4,355 | 4,290 | 4,315 | +20 | +0.5% | 186,600 |
| 2018/01/12 | 4,355 | 4,370 | 4,275 | 4,295 | -55 | -1.3% | 248,300 |
| 2018/01/11 | 4,380 | 4,380 | 4,305 | 4,350 | -65 | -1.5% | 271,500 |
| 2018/01/10 | 4,355 | 4,445 | 4,350 | 4,415 | +60 | +1.4% | 205,400 |
| 2018/01/09 | 4,350 | 4,360 | 4,300 | 4,355 | +45 | +1% | 247,100 |
| 2018/01/05 | 4,390 | 4,405 | 4,300 | 4,310 | -90 | -2% | 311,200 |
| 2018/01/04 | 4,240 | 4,400 | 4,205 | 4,400 | +220 | +5.3% | 301,200 |
| 2017/12/29 | 4,185 | 4,195 | 4,160 | 4,180 | +20 | +0.5% | 117,900 |
| 2017/12/28 | 4,215 | 4,215 | 4,155 | 4,160 | -60 | -1.4% | 134,600 |
1801～
1850
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
