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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 4,020 | 4,190 | 4,020 | 4,125 | +50 | +1.2% | 317,900 |
| 2016/08/17 | 4,125 | 4,160 | 3,990 | 4,075 | -15 | -0.4% | 321,100 |
| 2016/08/16 | 4,070 | 4,180 | 4,070 | 4,090 | +35 | +0.9% | 292,300 |
| 2016/08/15 | 4,050 | 4,195 | 4,015 | 4,055 | -5 | -0.1% | 380,700 |
| 2016/08/12 | 3,860 | 4,230 | 3,860 | 4,060 | -145 | -3.4% | 917,700 |
| 2016/08/10 | 4,195 | 4,240 | 4,140 | 4,205 | -60 | -1.4% | 289,600 |
| 2016/08/09 | 4,350 | 4,370 | 4,255 | 4,265 | -105 | -2.4% | 208,100 |
| 2016/08/08 | 4,270 | 4,375 | 4,260 | 4,370 | +170 | +4% | 242,200 |
| 2016/08/05 | 4,250 | 4,290 | 4,165 | 4,200 | -10 | -0.2% | 245,600 |
| 2016/08/04 | 4,180 | 4,240 | 4,135 | 4,210 | +40 | +1% | 203,200 |
| 2016/08/03 | 4,240 | 4,265 | 4,150 | 4,170 | -175 | -4% | 336,000 |
| 2016/08/02 | 4,425 | 4,445 | 4,335 | 4,345 | -150 | -3.3% | 182,000 |
| 2016/08/01 | 4,415 | 4,530 | 4,360 | 4,495 | -85 | -1.9% | 423,300 |
| 2016/07/29 | 4,315 | 4,585 | 4,285 | 4,580 | +365 | +8.7% | 880,200 |
| 2016/07/28 | 4,230 | 4,250 | 4,185 | 4,215 | -25 | -0.6% | 164,400 |
| 2016/07/27 | 4,210 | 4,260 | 4,170 | 4,240 | +75 | +1.8% | 448,100 |
| 2016/07/26 | 4,240 | 4,240 | 4,150 | 4,165 | -120 | -2.8% | 223,200 |
| 2016/07/25 | 4,110 | 4,325 | 4,110 | 4,285 | +215 | +5.3% | 399,800 |
| 2016/07/22 | 4,010 | 4,110 | 4,000 | 4,070 | -50 | -1.2% | 229,500 |
| 2016/07/21 | 4,150 | 4,250 | 4,085 | 4,120 | +40 | +1% | 584,700 |
| 2016/07/20 | 3,985 | 4,165 | 3,920 | 4,080 | +85 | +2.1% | 536,700 |
| 2016/07/19 | 4,000 | 4,095 | 3,955 | 3,995 | +10 | +0.3% | 343,000 |
| 2016/07/15 | 3,925 | 3,990 | 3,890 | 3,985 | +90 | +2.3% | 526,300 |
| 2016/07/14 | 3,945 | 3,965 | 3,895 | 3,895 | -15 | -0.4% | 352,000 |
| 2016/07/13 | 4,045 | 4,060 | 3,900 | 3,910 | -70 | -1.8% | 385,000 |
| 2016/07/12 | 3,840 | 4,035 | 3,815 | 3,980 | +210 | +5.6% | 507,500 |
| 2016/07/11 | 3,660 | 3,800 | 3,660 | 3,770 | +230 | +6.5% | 391,000 |
| 2016/07/08 | 3,620 | 3,685 | 3,540 | 3,540 | -80 | -2.2% | 239,000 |
| 2016/07/07 | 3,550 | 3,630 | 3,535 | 3,620 | +25 | +0.7% | 196,400 |
| 2016/07/06 | 3,540 | 3,605 | 3,500 | 3,595 | ±0 | ±0% | 256,400 |
| 2016/07/05 | 3,615 | 3,680 | 3,550 | 3,595 | -90 | -2.4% | 381,200 |
| 2016/07/04 | 3,650 | 3,700 | 3,615 | 3,685 | +35 | +1% | 171,500 |
| 2016/07/01 | 3,705 | 3,705 | 3,630 | 3,650 | -30 | -0.8% | 242,500 |
| 2016/06/30 | 3,720 | 3,810 | 3,680 | 3,680 | -15 | -0.4% | 274,800 |
| 2016/06/29 | 3,550 | 3,720 | 3,545 | 3,695 | +175 | +5% | 341,100 |
| 2016/06/28 | 3,400 | 3,600 | 3,385 | 3,520 | +85 | +2.5% | 394,100 |
| 2016/06/27 | 3,405 | 3,470 | 3,365 | 3,435 | -5 | -0.1% | 440,000 |
| 2016/06/24 | 3,735 | 3,745 | 3,375 | 3,440 | -275 | -7.4% | 744,700 |
| 2016/06/23 | 3,535 | 3,720 | 3,515 | 3,715 | +155 | +4.4% | 282,400 |
| 2016/06/22 | 3,565 | 3,585 | 3,510 | 3,560 | -50 | -1.4% | 396,900 |
| 2016/06/21 | 3,540 | 3,630 | 3,515 | 3,610 | +40 | +1.1% | 276,300 |
| 2016/06/20 | 3,540 | 3,635 | 3,540 | 3,570 | +40 | +1.1% | 324,800 |
| 2016/06/17 | 3,730 | 3,780 | 3,520 | 3,530 | -60 | -1.7% | 514,800 |
| 2016/06/16 | 3,590 | 3,655 | 3,570 | 3,590 | -15 | -0.4% | 301,900 |
| 2016/06/15 | 3,510 | 3,615 | 3,475 | 3,605 | +75 | +2.1% | 322,900 |
| 2016/06/14 | 3,550 | 3,575 | 3,480 | 3,530 | -55 | -1.5% | 580,400 |
| 2016/06/13 | 3,685 | 3,700 | 3,585 | 3,585 | -170 | -4.5% | 302,600 |
| 2016/06/10 | 3,800 | 3,800 | 3,715 | 3,755 | +15 | +0.4% | 413,100 |
| 2016/06/09 | 3,625 | 3,765 | 3,625 | 3,740 | +75 | +2% | 461,700 |
| 2016/06/08 | 3,630 | 3,675 | 3,570 | 3,665 | +35 | +1% | 312,000 |
2151～
2200
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
