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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 4,622 | 4,655 | 4,590 | 4,633 | -15 | -0.3% | 156,700 |
| 2025/07/24 | 4,620 | 4,666 | 4,583 | 4,648 | +72 | +1.6% | 269,000 |
| 2025/07/23 | 4,590 | 4,610 | 4,511 | 4,576 | +95 | +2.1% | 434,500 |
| 2025/07/22 | 4,550 | 4,585 | 4,472 | 4,481 | -91 | -2% | 198,400 |
| 2025/07/18 | 4,577 | 4,598 | 4,545 | 4,572 | +20 | +0.4% | 201,100 |
| 2025/07/17 | 4,488 | 4,555 | 4,486 | 4,552 | +35 | +0.8% | 196,400 |
| 2025/07/16 | 4,575 | 4,585 | 4,517 | 4,517 | -65 | -1.4% | 159,400 |
| 2025/07/15 | 4,590 | 4,595 | 4,526 | 4,582 | +21 | +0.5% | 203,800 |
| 2025/07/14 | 4,582 | 4,605 | 4,561 | 4,561 | -21 | -0.5% | 160,100 |
| 2025/07/11 | 4,565 | 4,631 | 4,545 | 4,582 | +6 | +0.1% | 172,600 |
| 2025/07/10 | 4,551 | 4,603 | 4,505 | 4,576 | +45 | +1% | 246,800 |
| 2025/07/09 | 4,549 | 4,592 | 4,529 | 4,531 | -18 | -0.4% | 127,200 |
| 2025/07/08 | 4,533 | 4,555 | 4,475 | 4,549 | +5 | +0.1% | 241,900 |
| 2025/07/07 | 4,585 | 4,591 | 4,533 | 4,544 | -76 | -1.6% | 219,600 |
| 2025/07/04 | 4,590 | 4,627 | 4,561 | 4,620 | +25 | +0.5% | 154,800 |
| 2025/07/03 | 4,605 | 4,632 | 4,567 | 4,595 | +50 | +1.1% | 338,600 |
| 2025/07/02 | 4,508 | 4,565 | 4,508 | 4,545 | -9 | -0.2% | 142,500 |
| 2025/07/01 | 4,544 | 4,589 | 4,529 | 4,554 | -51 | -1.1% | 190,400 |
| 2025/06/30 | 4,620 | 4,648 | 4,567 | 4,605 | +5 | +0.1% | 359,400 |
| 2025/06/27 | 4,534 | 4,600 | 4,512 | 4,600 | +108 | +2.4% | 379,800 |
| 2025/06/26 | 4,409 | 4,528 | 4,381 | 4,492 | +58 | +1.3% | 423,200 |
| 2025/06/25 | 4,406 | 4,459 | 4,356 | 4,434 | +69 | +1.6% | 263,400 |
| 2025/06/24 | 4,358 | 4,414 | 4,338 | 4,365 | +77 | +1.8% | 249,800 |
| 2025/06/23 | 4,257 | 4,301 | 4,231 | 4,288 | -10 | -0.2% | 205,400 |
| 2025/06/20 | 4,310 | 4,345 | 4,294 | 4,298 | -16 | -0.4% | 256,300 |
| 2025/06/19 | 4,336 | 4,358 | 4,303 | 4,314 | -22 | -0.5% | 145,700 |
| 2025/06/18 | 4,322 | 4,383 | 4,318 | 4,336 | +18 | +0.4% | 182,800 |
| 2025/06/17 | 4,291 | 4,320 | 4,275 | 4,318 | -7 | -0.2% | 202,100 |
| 2025/06/16 | 4,300 | 4,330 | 4,290 | 4,325 | +52 | +1.2% | 372,600 |
| 2025/06/13 | 4,330 | 4,333 | 4,255 | 4,273 | -77 | -1.8% | 228,400 |
| 2025/06/12 | 4,381 | 4,426 | 4,311 | 4,350 | -75 | -1.7% | 356,600 |
| 2025/06/11 | 4,425 | 4,449 | 4,411 | 4,425 | +13 | +0.3% | 192,900 |
| 2025/06/10 | 4,371 | 4,440 | 4,336 | 4,412 | +18 | +0.4% | 217,600 |
| 2025/06/09 | 4,465 | 4,480 | 4,382 | 4,394 | -41 | -0.9% | 195,900 |
| 2025/06/06 | 4,424 | 4,498 | 4,419 | 4,435 | +17 | +0.4% | 227,300 |
| 2025/06/05 | 4,520 | 4,534 | 4,410 | 4,418 | -102 | -2.3% | 348,600 |
| 2025/06/04 | 4,522 | 4,553 | 4,505 | 4,520 | +15 | +0.3% | 169,000 |
| 2025/06/03 | 4,500 | 4,529 | 4,480 | 4,505 | +15 | +0.3% | 199,000 |
| 2025/06/02 | 4,452 | 4,497 | 4,435 | 4,490 | +16 | +0.4% | 232,800 |
| 2025/05/30 | 4,462 | 4,490 | 4,439 | 4,474 | +6 | +0.1% | 249,800 |
| 2025/05/29 | 4,438 | 4,490 | 4,422 | 4,468 | +26 | +0.6% | 274,200 |
| 2025/05/28 | 4,503 | 4,503 | 4,405 | 4,442 | -8 | -0.2% | 253,200 |
| 2025/05/27 | 4,418 | 4,466 | 4,418 | 4,450 | +33 | +0.7% | 218,800 |
| 2025/05/26 | 4,409 | 4,441 | 4,375 | 4,417 | +7 | +0.2% | 184,700 |
| 2025/05/23 | 4,469 | 4,512 | 4,398 | 4,410 | -46 | -1% | 208,000 |
| 2025/05/22 | 4,485 | 4,532 | 4,441 | 4,456 | -41 | -0.9% | 224,500 |
| 2025/05/21 | 4,606 | 4,618 | 4,493 | 4,497 | -98 | -2.1% | 288,300 |
| 2025/05/20 | 4,672 | 4,708 | 4,587 | 4,595 | -105 | -2.2% | 434,000 |
| 2025/05/19 | 4,605 | 4,749 | 4,601 | 4,700 | +91 | +2% | 514,100 |
| 2025/05/16 | 4,513 | 4,629 | 4,495 | 4,609 | +58 | +1.3% | 401,200 |
1～
50
件表示中 / 3749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 | 463,300円 | +11.1% | +7.8% | 1.94% | 17.55倍 | 2.29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 | 211,700円 | +8.1% | +3.6% | 4.25% | 11.47倍 | 0.60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 | 252,800円 | +8.5% | +3.2% | 3.84% | 9.56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 | 70,900円 | +2.2% | +14.7% | 1.41% | 19.42倍 | 2.77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 | 188,700円 | +9.5% | +0.2% | 1.59% | 17.89倍 | 3.76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
