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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 7,080 | 7,090 | 6,830 | 6,850 | -170 | -2.4% | 268,500 |
| 2023/05/22 | 6,850 | 7,030 | 6,820 | 7,020 | +120 | +1.7% | 166,000 |
| 2023/05/19 | 7,030 | 7,030 | 6,870 | 6,900 | -160 | -2.3% | 303,600 |
| 2023/05/18 | 7,120 | 7,220 | 7,050 | 7,060 | -30 | -0.4% | 254,400 |
| 2023/05/17 | 7,070 | 7,120 | 7,020 | 7,090 | +20 | +0.3% | 191,900 |
| 2023/05/16 | 6,850 | 7,090 | 6,790 | 7,070 | +240 | +3.5% | 461,800 |
| 2023/05/15 | 6,870 | 6,930 | 6,810 | 6,830 | +20 | +0.3% | 349,200 |
| 2023/05/12 | 6,800 | 7,020 | 6,750 | 6,810 | +320 | +4.9% | 727,100 |
| 2023/05/11 | 6,600 | 6,630 | 6,470 | 6,490 | -170 | -2.6% | 287,900 |
| 2023/05/10 | 6,830 | 6,830 | 6,620 | 6,660 | -160 | -2.3% | 290,000 |
| 2023/05/09 | 6,780 | 6,830 | 6,650 | 6,820 | +30 | +0.4% | 242,800 |
| 2023/05/08 | 6,850 | 6,880 | 6,780 | 6,790 | +20 | +0.3% | 200,600 |
| 2023/05/02 | 6,900 | 6,900 | 6,760 | 6,770 | -140 | -2% | 237,200 |
| 2023/05/01 | 6,700 | 6,940 | 6,670 | 6,910 | +270 | +4.1% | 324,200 |
| 2023/04/28 | 6,740 | 6,760 | 6,580 | 6,640 | -50 | -0.7% | 534,600 |
| 2023/04/27 | 6,700 | 6,720 | 6,670 | 6,690 | -10 | -0.1% | 448,100 |
| 2023/04/26 | 6,670 | 6,760 | 6,620 | 6,700 | -50 | -0.7% | 299,500 |
| 2023/04/25 | 6,700 | 6,810 | 6,690 | 6,750 | +90 | +1.4% | 446,800 |
| 2023/04/24 | 6,690 | 6,710 | 6,620 | 6,660 | +20 | +0.3% | 326,000 |
| 2023/04/21 | 6,610 | 6,690 | 6,590 | 6,640 | -10 | -0.2% | 177,500 |
| 2023/04/20 | 6,680 | 6,710 | 6,650 | 6,650 | -50 | -0.7% | 120,400 |
| 2023/04/19 | 6,550 | 6,700 | 6,540 | 6,700 | +110 | +1.7% | 273,700 |
| 2023/04/18 | 6,650 | 6,680 | 6,540 | 6,590 | +40 | +0.6% | 299,400 |
| 2023/04/17 | 6,500 | 6,550 | 6,450 | 6,550 | +80 | +1.2% | 233,500 |
| 2023/04/14 | 6,550 | 6,590 | 6,470 | 6,470 | -100 | -1.5% | 263,200 |
| 2023/04/13 | 6,480 | 6,590 | 6,460 | 6,570 | +50 | +0.8% | 209,000 |
| 2023/04/12 | 6,600 | 6,640 | 6,520 | 6,520 | -120 | -1.8% | 206,500 |
| 2023/04/11 | 6,710 | 6,710 | 6,600 | 6,640 | ±0 | ±0% | 193,000 |
| 2023/04/10 | 6,710 | 6,720 | 6,620 | 6,640 | ±0 | ±0% | 171,500 |
| 2023/04/07 | 6,570 | 6,670 | 6,560 | 6,640 | +100 | +1.5% | 194,800 |
| 2023/04/06 | 6,440 | 6,550 | 6,430 | 6,540 | +20 | +0.3% | 279,700 |
| 2023/04/05 | 6,600 | 6,660 | 6,500 | 6,520 | -110 | -1.7% | 179,300 |
| 2023/04/04 | 6,690 | 6,710 | 6,610 | 6,630 | -40 | -0.6% | 301,600 |
| 2023/04/03 | 6,630 | 6,710 | 6,600 | 6,670 | +70 | +1.1% | 231,200 |
| 2023/03/31 | 6,680 | 6,690 | 6,570 | 6,600 | ±0 | ±0% | 426,400 |
| 2023/03/30 | 6,510 | 6,610 | 6,480 | 6,600 | +110 | +1.7% | 237,800 |
| 2023/03/29 | 6,410 | 6,520 | 6,370 | 6,490 | +160 | +2.5% | 258,100 |
| 2023/03/28 | 6,430 | 6,440 | 6,290 | 6,330 | -80 | -1.2% | 170,000 |
| 2023/03/27 | 6,390 | 6,440 | 6,340 | 6,410 | +40 | +0.6% | 195,100 |
| 2023/03/24 | 6,310 | 6,390 | 6,300 | 6,370 | -30 | -0.5% | 161,500 |
| 2023/03/23 | 6,290 | 6,410 | 6,290 | 6,400 | +60 | +0.9% | 132,500 |
| 2023/03/22 | 6,480 | 6,490 | 6,230 | 6,340 | -10 | -0.2% | 287,700 |
| 2023/03/20 | 6,570 | 6,580 | 6,320 | 6,350 | -220 | -3.3% | 289,500 |
| 2023/03/17 | 6,370 | 6,570 | 6,360 | 6,570 | +260 | +4.1% | 282,600 |
| 2023/03/16 | 6,370 | 6,420 | 6,270 | 6,310 | -80 | -1.3% | 198,000 |
| 2023/03/15 | 6,370 | 6,420 | 6,350 | 6,390 | +40 | +0.6% | 161,500 |
| 2023/03/14 | 6,420 | 6,440 | 6,320 | 6,350 | -190 | -2.9% | 261,300 |
| 2023/03/13 | 6,550 | 6,580 | 6,450 | 6,540 | -40 | -0.6% | 190,200 |
| 2023/03/10 | 6,640 | 6,660 | 6,560 | 6,580 | -140 | -2.1% | 267,700 |
| 2023/03/09 | 6,680 | 6,750 | 6,660 | 6,720 | +20 | +0.3% | 257,500 |
501～
550
件表示中 / 3715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 | 443,500円 | +11.1% | +7.8% | 2.03% | 16.80倍 | 2.20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 | 199,300円 | +8.1% | +3.6% | 4.52% | 10.80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 | 254,200円 | +8.5% | +3.2% | 3.82% | 9.62倍 | 0.99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 | 185,000円 | +8.9% | +0.2% | 1.62% | 14.69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 | 427,000円 | +7.3% | +3.3% | 3.04% | 8.75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
