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 |
|---|---|---|---|---|---|---|---|
| 2023/04/26 | 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 |
| 2023/03/08 | 6,580 | 6,710 | 6,540 | 6,700 | +100 | +1.5% | 163,800 |
| 2023/03/07 | 6,660 | 6,710 | 6,570 | 6,600 | -50 | -0.8% | 285,900 |
| 2023/03/06 | 6,840 | 6,840 | 6,640 | 6,650 | -160 | -2.3% | 301,600 |
| 2023/03/03 | 6,830 | 6,860 | 6,760 | 6,810 | +10 | +0.1% | 178,600 |
| 2023/03/02 | 6,860 | 6,900 | 6,740 | 6,800 | -20 | -0.3% | 325,200 |
| 2023/03/01 | 6,650 | 6,860 | 6,640 | 6,820 | +150 | +2.2% | 446,000 |
| 2023/02/28 | 6,510 | 6,740 | 6,470 | 6,670 | +200 | +3.1% | 515,200 |
| 2023/02/27 | 6,490 | 6,490 | 6,410 | 6,470 | -40 | -0.6% | 174,500 |
| 2023/02/24 | 6,480 | 6,510 | 6,410 | 6,510 | +110 | +1.7% | 211,700 |
| 2023/02/22 | 6,430 | 6,430 | 6,350 | 6,400 | -30 | -0.5% | 144,300 |
| 2023/02/21 | 6,500 | 6,560 | 6,420 | 6,430 | -70 | -1.1% | 281,000 |
| 2023/02/20 | 6,500 | 6,690 | 6,480 | 6,500 | +100 | +1.6% | 476,800 |
| 2023/02/17 | 6,260 | 6,440 | 6,260 | 6,400 | +100 | +1.6% | 458,200 |
| 2023/02/16 | 6,230 | 6,300 | 6,170 | 6,300 | +130 | +2.1% | 457,100 |
| 2023/02/15 | 6,300 | 6,330 | 6,100 | 6,170 | -200 | -3.1% | 327,400 |
| 2023/02/14 | 6,450 | 6,450 | 6,350 | 6,370 | -20 | -0.3% | 205,800 |
551～
600
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
