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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 5,216 | 5,285 | 5,104 | 5,221 | -8 | -0.2% | 733,900 |
| 2024/05/13 | 5,333 | 5,444 | 5,171 | 5,229 | -529 | -9.2% | 1,673,100 |
| 2024/05/10 | 5,727 | 5,768 | 5,687 | 5,758 | +84 | +1.5% | 430,300 |
| 2024/05/09 | 5,557 | 5,694 | 5,524 | 5,674 | +124 | +2.2% | 397,600 |
| 2024/05/08 | 5,525 | 5,584 | 5,522 | 5,550 | -17 | -0.3% | 338,800 |
| 2024/05/07 | 5,564 | 5,616 | 5,528 | 5,567 | -27 | -0.5% | 249,900 |
| 2024/05/02 | 5,537 | 5,605 | 5,530 | 5,594 | +39 | +0.7% | 225,700 |
| 2024/05/01 | 5,550 | 5,580 | 5,485 | 5,555 | -26 | -0.5% | 236,100 |
| 2024/04/30 | 5,699 | 5,700 | 5,543 | 5,581 | -21 | -0.4% | 303,900 |
| 2024/04/26 | 5,403 | 5,717 | 5,395 | 5,602 | +212 | +3.9% | 968,800 |
| 2024/04/25 | 5,480 | 5,480 | 5,363 | 5,390 | -110 | -2% | 373,100 |
| 2024/04/24 | 5,554 | 5,566 | 5,490 | 5,500 | -69 | -1.2% | 436,500 |
| 2024/04/23 | 5,592 | 5,616 | 5,540 | 5,569 | +9 | +0.2% | 362,000 |
| 2024/04/22 | 5,549 | 5,576 | 5,492 | 5,560 | +88 | +1.6% | 396,300 |
| 2024/04/19 | 5,501 | 5,560 | 5,404 | 5,472 | -46 | -0.8% | 293,000 |
| 2024/04/18 | 5,451 | 5,575 | 5,442 | 5,518 | +36 | +0.7% | 194,700 |
| 2024/04/17 | 5,526 | 5,595 | 5,472 | 5,482 | -18 | -0.3% | 293,900 |
| 2024/04/16 | 5,548 | 5,563 | 5,479 | 5,500 | -82 | -1.5% | 309,500 |
| 2024/04/15 | 5,570 | 5,598 | 5,543 | 5,582 | -41 | -0.7% | 232,000 |
| 2024/04/12 | 5,650 | 5,694 | 5,572 | 5,623 | -18 | -0.3% | 364,200 |
| 2024/04/11 | 5,674 | 5,695 | 5,611 | 5,641 | -72 | -1.3% | 305,700 |
| 2024/04/10 | 5,674 | 5,761 | 5,666 | 5,713 | +42 | +0.7% | 242,100 |
| 2024/04/09 | 5,680 | 5,699 | 5,659 | 5,671 | +2 | ±0% | 278,500 |
| 2024/04/08 | 5,782 | 5,788 | 5,633 | 5,669 | -81 | -1.4% | 415,500 |
| 2024/04/05 | 5,718 | 5,768 | 5,678 | 5,750 | -18 | -0.3% | 244,700 |
| 2024/04/04 | 5,820 | 5,829 | 5,755 | 5,768 | -32 | -0.6% | 277,200 |
| 2024/04/03 | 5,842 | 5,869 | 5,757 | 5,800 | -30 | -0.5% | 353,100 |
| 2024/04/02 | 5,874 | 5,886 | 5,810 | 5,830 | -87 | -1.5% | 300,800 |
| 2024/04/01 | 5,988 | 5,999 | 5,889 | 5,917 | -13 | -0.2% | 217,900 |
| 2024/03/29 | 5,957 | 5,996 | 5,888 | 5,930 | -39 | -0.7% | 229,400 |
| 2024/03/28 | 6,040 | 6,085 | 5,928 | 5,969 | -136 | -2.2% | 382,300 |
| 2024/03/27 | 6,144 | 6,176 | 6,080 | 6,105 | -31 | -0.5% | 301,400 |
| 2024/03/26 | 6,200 | 6,238 | 6,112 | 6,136 | +9 | +0.1% | 370,700 |
| 2024/03/25 | 6,070 | 6,172 | 6,043 | 6,127 | +129 | +2.2% | 577,000 |
| 2024/03/22 | 5,986 | 6,038 | 5,981 | 5,998 | +14 | +0.2% | 445,600 |
| 2024/03/21 | 6,173 | 6,214 | 5,980 | 5,984 | -234 | -3.8% | 677,700 |
| 2024/03/19 | 6,091 | 6,265 | 6,080 | 6,218 | +95 | +1.6% | 491,800 |
| 2024/03/18 | 6,099 | 6,178 | 6,067 | 6,123 | +73 | +1.2% | 476,600 |
| 2024/03/15 | 5,920 | 6,100 | 5,891 | 6,050 | +134 | +2.3% | 776,200 |
| 2024/03/14 | 5,803 | 5,927 | 5,793 | 5,916 | +104 | +1.8% | 471,800 |
| 2024/03/13 | 5,779 | 5,828 | 5,724 | 5,812 | +131 | +2.3% | 543,500 |
| 2024/03/12 | 5,625 | 5,690 | 5,461 | 5,681 | +38 | +0.7% | 493,700 |
| 2024/03/11 | 5,592 | 5,693 | 5,591 | 5,643 | +10 | +0.2% | 332,400 |
| 2024/03/08 | 5,638 | 5,674 | 5,533 | 5,633 | -83 | -1.5% | 498,200 |
| 2024/03/07 | 5,699 | 5,742 | 5,681 | 5,716 | +49 | +0.9% | 218,400 |
| 2024/03/06 | 5,605 | 5,772 | 5,575 | 5,667 | +18 | +0.3% | 371,900 |
| 2024/03/05 | 5,658 | 5,699 | 5,625 | 5,649 | -50 | -0.9% | 290,500 |
| 2024/03/04 | 5,865 | 5,875 | 5,699 | 5,699 | -146 | -2.5% | 395,400 |
| 2024/03/01 | 5,836 | 5,914 | 5,820 | 5,845 | -49 | -0.8% | 518,900 |
| 2024/02/29 | 6,015 | 6,024 | 5,875 | 5,894 | -85 | -1.4% | 540,600 |
1～
50
件表示中 / 3454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 | 512,000円 | +16.7% | -10.7% | 1.21% | 30.76倍 | 2.83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 | 205,200円 | -2.1% | -53.1% | 4.39% | 18.56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 | 259,100円 | +31.7% | -3.6% | 3.05% | 11.28倍 | 1.09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 |
| イオンモール | 180,300円 | +7.2% | +13.3% | 2.77% | 24.87倍 | 0.88倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外は中国やベトナムなどで展開 |
| パーク２４ | 175,900円 | +8.1% | +12.0% | 0.28% | 15.00倍 | 5.14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
