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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 3,980 | 4,010 | 3,945 | 3,955 | -35 | -0.9% | 159,200 |
| 2017/08/23 | 4,050 | 4,050 | 3,980 | 3,990 | -15 | -0.4% | 197,800 |
| 2017/08/22 | 4,020 | 4,035 | 4,000 | 4,005 | -15 | -0.4% | 206,200 |
| 2017/08/21 | 4,080 | 4,100 | 4,015 | 4,020 | -75 | -1.8% | 175,800 |
| 2017/08/18 | 4,085 | 4,105 | 4,060 | 4,095 | -55 | -1.3% | 222,600 |
| 2017/08/17 | 4,140 | 4,155 | 4,110 | 4,150 | -20 | -0.5% | 157,700 |
| 2017/08/16 | 4,165 | 4,215 | 4,165 | 4,170 | +5 | +0.1% | 192,000 |
| 2017/08/15 | 4,165 | 4,180 | 4,115 | 4,165 | +40 | +1% | 274,700 |
| 2017/08/14 | 4,145 | 4,185 | 4,085 | 4,125 | -65 | -1.6% | 256,700 |
| 2017/08/10 | 4,235 | 4,315 | 4,185 | 4,190 | +95 | +2.3% | 561,100 |
| 2017/08/09 | 4,100 | 4,110 | 3,995 | 4,095 | -30 | -0.7% | 276,800 |
| 2017/08/08 | 4,135 | 4,145 | 4,090 | 4,125 | -10 | -0.2% | 151,700 |
| 2017/08/07 | 4,150 | 4,155 | 4,110 | 4,135 | +35 | +0.9% | 156,800 |
| 2017/08/04 | 4,105 | 4,130 | 4,075 | 4,100 | ±0 | ±0% | 185,200 |
| 2017/08/03 | 4,080 | 4,110 | 4,060 | 4,100 | +10 | +0.2% | 183,000 |
| 2017/08/02 | 4,135 | 4,150 | 4,070 | 4,090 | -25 | -0.6% | 168,200 |
| 2017/08/01 | 4,100 | 4,145 | 4,090 | 4,115 | +25 | +0.6% | 170,000 |
| 2017/07/31 | 4,120 | 4,125 | 4,075 | 4,090 | -15 | -0.4% | 342,800 |
| 2017/07/28 | 4,125 | 4,135 | 4,080 | 4,105 | -15 | -0.4% | 187,300 |
| 2017/07/27 | 4,170 | 4,180 | 4,105 | 4,120 | -60 | -1.4% | 392,900 |
| 2017/07/26 | 4,230 | 4,230 | 4,155 | 4,180 | -30 | -0.7% | 162,500 |
| 2017/07/25 | 4,240 | 4,245 | 4,195 | 4,210 | -25 | -0.6% | 131,600 |
| 2017/07/24 | 4,235 | 4,260 | 4,215 | 4,235 | -5 | -0.1% | 127,700 |
| 2017/07/21 | 4,240 | 4,255 | 4,225 | 4,240 | -25 | -0.6% | 110,900 |
| 2017/07/20 | 4,285 | 4,300 | 4,245 | 4,265 | +10 | +0.2% | 264,900 |
| 2017/07/19 | 4,255 | 4,305 | 4,225 | 4,255 | ±0 | ±0% | 259,100 |
| 2017/07/18 | 4,235 | 4,265 | 4,205 | 4,255 | +5 | +0.1% | 169,600 |
| 2017/07/14 | 4,240 | 4,285 | 4,200 | 4,250 | +30 | +0.7% | 283,400 |
| 2017/07/13 | 4,260 | 4,275 | 4,205 | 4,220 | +10 | +0.2% | 127,800 |
| 2017/07/12 | 4,255 | 4,260 | 4,195 | 4,210 | -50 | -1.2% | 171,000 |
| 2017/07/11 | 4,255 | 4,280 | 4,225 | 4,260 | +25 | +0.6% | 209,000 |
| 2017/07/10 | 4,300 | 4,315 | 4,225 | 4,235 | -55 | -1.3% | 376,100 |
| 2017/07/07 | 4,495 | 4,495 | 4,285 | 4,290 | -300 | -6.5% | 713,000 |
| 2017/07/06 | 4,515 | 4,605 | 4,505 | 4,590 | +40 | +0.9% | 289,100 |
| 2017/07/05 | 4,545 | 4,560 | 4,365 | 4,550 | +215 | +5% | 523,800 |
| 2017/07/04 | 4,305 | 4,450 | 4,305 | 4,335 | +85 | +2% | 334,700 |
| 2017/07/03 | 4,290 | 4,295 | 4,235 | 4,250 | -45 | -1% | 218,100 |
| 2017/06/30 | 4,300 | 4,325 | 4,260 | 4,295 | -20 | -0.5% | 183,000 |
| 2017/06/29 | 4,325 | 4,340 | 4,300 | 4,315 | +5 | +0.1% | 190,500 |
| 2017/06/28 | 4,350 | 4,355 | 4,305 | 4,310 | -60 | -1.4% | 122,100 |
| 2017/06/27 | 4,335 | 4,400 | 4,335 | 4,370 | +50 | +1.2% | 135,500 |
| 2017/06/26 | 4,340 | 4,370 | 4,320 | 4,320 | -35 | -0.8% | 98,500 |
| 2017/06/23 | 4,380 | 4,385 | 4,325 | 4,355 | -35 | -0.8% | 145,400 |
| 2017/06/22 | 4,380 | 4,405 | 4,360 | 4,390 | ±0 | ±0% | 180,000 |
| 2017/06/21 | 4,405 | 4,445 | 4,380 | 4,390 | -50 | -1.1% | 143,300 |
| 2017/06/20 | 4,440 | 4,475 | 4,405 | 4,440 | +40 | +0.9% | 195,900 |
| 2017/06/19 | 4,375 | 4,485 | 4,375 | 4,400 | +5 | +0.1% | 338,300 |
| 2017/06/16 | 4,460 | 4,465 | 4,385 | 4,395 | -35 | -0.8% | 208,800 |
| 2017/06/15 | 4,390 | 4,445 | 4,370 | 4,430 | +20 | +0.5% | 123,900 |
| 2017/06/14 | 4,420 | 4,445 | 4,370 | 4,410 | -10 | -0.2% | 150,300 |
1901～
1950
件表示中 / 3716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 | 439,400円 | +11.1% | +7.8% | 2.05% | 16.64倍 | 2.18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 | 200,300円 | +8.1% | +3.6% | 4.49% | 10.85倍 | 0.56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 | 256,600円 | +8.5% | +3.2% | 3.78% | 9.71倍 | 1.00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 | 184,600円 | +8.9% | +0.2% | 1.63% | 14.66倍 | 4.04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 |
| スターツ | 429,000円 | +7.3% | +3.3% | 3.03% | 8.79倍 | 1.18倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
市場注目の銘柄
チャート関連のコラム
