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 |
|---|---|---|---|---|---|---|---|
| 2016/09/12 | 4,090 | 4,110 | 4,035 | 4,100 | -55 | -1.3% | 173,300 |
| 2016/09/09 | 4,135 | 4,185 | 4,125 | 4,155 | +10 | +0.2% | 197,400 |
| 2016/09/08 | 4,230 | 4,240 | 4,110 | 4,145 | -105 | -2.5% | 184,900 |
| 2016/09/07 | 4,165 | 4,250 | 4,100 | 4,250 | +45 | +1.1% | 232,900 |
| 2016/09/06 | 4,185 | 4,215 | 4,165 | 4,205 | +70 | +1.7% | 151,300 |
| 2016/09/05 | 4,130 | 4,175 | 4,100 | 4,135 | +50 | +1.2% | 168,600 |
| 2016/09/02 | 4,060 | 4,090 | 4,035 | 4,085 | +25 | +0.6% | 155,400 |
| 2016/09/01 | 4,110 | 4,130 | 4,035 | 4,060 | -20 | -0.5% | 183,200 |
| 2016/08/31 | 3,930 | 4,080 | 3,915 | 4,080 | +170 | +4.3% | 240,600 |
| 2016/08/30 | 3,890 | 3,960 | 3,865 | 3,910 | ±0 | ±0% | 191,200 |
| 2016/08/29 | 3,890 | 3,935 | 3,865 | 3,910 | -5 | -0.1% | 239,400 |
| 2016/08/26 | 3,920 | 3,965 | 3,890 | 3,915 | -145 | -3.6% | 205,100 |
| 2016/08/25 | 4,040 | 4,090 | 4,035 | 4,060 | +75 | +1.9% | 129,200 |
| 2016/08/24 | 3,960 | 4,030 | 3,960 | 3,985 | +30 | +0.8% | 122,900 |
| 2016/08/23 | 3,980 | 4,020 | 3,900 | 3,955 | ±0 | ±0% | 172,400 |
| 2016/08/22 | 3,985 | 4,025 | 3,830 | 3,955 | -110 | -2.7% | 444,600 |
| 2016/08/19 | 4,185 | 4,185 | 4,010 | 4,065 | -60 | -1.5% | 236,700 |
| 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 |
2201～
2250
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
