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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 4,225 | 4,250 | 4,215 | 4,220 | +5 | +0.1% | 85,700 |
| 2017/12/26 | 4,235 | 4,255 | 4,195 | 4,215 | -30 | -0.7% | 120,800 |
| 2017/12/25 | 4,255 | 4,255 | 4,235 | 4,245 | ±0 | ±0% | 68,300 |
| 2017/12/22 | 4,255 | 4,275 | 4,215 | 4,245 | -10 | -0.2% | 105,700 |
| 2017/12/21 | 4,265 | 4,275 | 4,225 | 4,255 | -10 | -0.2% | 94,600 |
| 2017/12/20 | 4,270 | 4,285 | 4,240 | 4,265 | -20 | -0.5% | 132,700 |
| 2017/12/19 | 4,345 | 4,355 | 4,270 | 4,285 | -60 | -1.4% | 155,800 |
| 2017/12/18 | 4,370 | 4,380 | 4,320 | 4,345 | +20 | +0.5% | 152,700 |
| 2017/12/15 | 4,320 | 4,345 | 4,280 | 4,325 | +40 | +0.9% | 297,500 |
| 2017/12/14 | 4,270 | 4,290 | 4,195 | 4,285 | +15 | +0.4% | 168,400 |
| 2017/12/13 | 4,295 | 4,300 | 4,245 | 4,270 | -20 | -0.5% | 149,000 |
| 2017/12/12 | 4,230 | 4,320 | 4,230 | 4,290 | +45 | +1.1% | 225,100 |
| 2017/12/11 | 4,300 | 4,310 | 4,230 | 4,245 | -30 | -0.7% | 204,000 |
| 2017/12/08 | 4,105 | 4,275 | 4,105 | 4,275 | +100 | +2.4% | 222,700 |
| 2017/12/07 | 4,125 | 4,195 | 4,110 | 4,175 | +40 | +1% | 160,800 |
| 2017/12/06 | 4,155 | 4,195 | 4,130 | 4,135 | -35 | -0.8% | 179,300 |
| 2017/12/05 | 4,110 | 4,180 | 4,105 | 4,170 | +15 | +0.4% | 136,500 |
| 2017/12/04 | 4,200 | 4,200 | 4,125 | 4,155 | -25 | -0.6% | 149,000 |
| 2017/12/01 | 4,150 | 4,195 | 4,135 | 4,180 | -10 | -0.2% | 169,600 |
| 2017/11/30 | 4,170 | 4,190 | 4,130 | 4,190 | +15 | +0.4% | 178,500 |
| 2017/11/29 | 4,080 | 4,180 | 4,070 | 4,175 | +120 | +3% | 151,200 |
| 2017/11/28 | 4,070 | 4,085 | 4,040 | 4,055 | -30 | -0.7% | 194,000 |
| 2017/11/27 | 4,060 | 4,095 | 4,055 | 4,085 | +5 | +0.1% | 117,600 |
| 2017/11/24 | 4,075 | 4,105 | 4,070 | 4,080 | -35 | -0.9% | 190,100 |
| 2017/11/22 | 4,130 | 4,150 | 4,090 | 4,115 | -25 | -0.6% | 231,200 |
| 2017/11/21 | 4,185 | 4,190 | 4,140 | 4,140 | -5 | -0.1% | 205,100 |
| 2017/11/20 | 4,125 | 4,155 | 4,110 | 4,145 | -35 | -0.8% | 176,300 |
| 2017/11/17 | 4,195 | 4,200 | 4,150 | 4,180 | +15 | +0.4% | 205,300 |
| 2017/11/16 | 4,095 | 4,185 | 4,085 | 4,165 | +70 | +1.7% | 218,000 |
| 2017/11/15 | 4,165 | 4,185 | 4,085 | 4,095 | -120 | -2.8% | 236,800 |
| 2017/11/14 | 4,275 | 4,280 | 4,210 | 4,215 | -90 | -2.1% | 136,800 |
| 2017/11/13 | 4,390 | 4,390 | 4,300 | 4,305 | -95 | -2.2% | 176,900 |
| 2017/11/10 | 4,350 | 4,440 | 4,350 | 4,400 | +15 | +0.3% | 606,300 |
| 2017/11/09 | 4,235 | 4,505 | 4,225 | 4,385 | +220 | +5.3% | 959,800 |
| 2017/11/08 | 4,060 | 4,185 | 4,035 | 4,165 | +115 | +2.8% | 448,300 |
| 2017/11/07 | 4,045 | 4,050 | 3,980 | 4,050 | -25 | -0.6% | 286,600 |
| 2017/11/06 | 4,055 | 4,080 | 4,035 | 4,075 | +15 | +0.4% | 157,700 |
| 2017/11/02 | 4,065 | 4,070 | 4,040 | 4,060 | +15 | +0.4% | 167,900 |
| 2017/11/01 | 4,035 | 4,080 | 4,010 | 4,045 | +35 | +0.9% | 205,600 |
| 2017/10/31 | 4,000 | 4,030 | 3,985 | 4,010 | -20 | -0.5% | 182,300 |
| 2017/10/30 | 4,090 | 4,090 | 4,025 | 4,030 | -45 | -1.1% | 455,400 |
| 2017/10/27 | 4,010 | 4,075 | 3,990 | 4,075 | +75 | +1.9% | 260,500 |
| 2017/10/26 | 4,120 | 4,130 | 3,995 | 4,000 | -50 | -1.2% | 311,900 |
| 2017/10/25 | 4,095 | 4,100 | 4,030 | 4,050 | -25 | -0.6% | 230,800 |
| 2017/10/24 | 4,100 | 4,115 | 4,060 | 4,075 | ±0 | ±0% | 219,900 |
| 2017/10/23 | 4,165 | 4,175 | 4,060 | 4,075 | -5 | -0.1% | 235,900 |
| 2017/10/20 | 4,110 | 4,130 | 4,075 | 4,080 | -35 | -0.9% | 178,600 |
| 2017/10/19 | 4,150 | 4,155 | 4,110 | 4,115 | -15 | -0.4% | 162,600 |
| 2017/10/18 | 4,110 | 4,140 | 4,090 | 4,130 | +20 | +0.5% | 153,400 |
| 2017/10/17 | 4,145 | 4,145 | 4,095 | 4,110 | -25 | -0.6% | 177,100 |
1851～
1900
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
