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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 6,270 | 6,350 | 6,080 | 6,230 | -50 | -0.8% | 384,300 |
| 2022/10/07 | 6,180 | 6,310 | 6,140 | 6,280 | +70 | +1.1% | 313,900 |
| 2022/10/06 | 6,170 | 6,260 | 6,160 | 6,210 | +70 | +1.1% | 257,300 |
| 2022/10/05 | 6,200 | 6,230 | 6,110 | 6,140 | +10 | +0.2% | 188,300 |
| 2022/10/04 | 6,130 | 6,180 | 6,090 | 6,130 | +140 | +2.3% | 330,000 |
| 2022/10/03 | 6,000 | 6,050 | 5,880 | 5,990 | -60 | -1% | 322,700 |
| 2022/09/30 | 6,050 | 6,090 | 5,980 | 6,050 | ±0 | ±0% | 239,200 |
| 2022/09/29 | 5,970 | 6,070 | 5,880 | 6,050 | +140 | +2.4% | 250,700 |
| 2022/09/28 | 5,900 | 5,960 | 5,800 | 5,910 | -50 | -0.8% | 375,000 |
| 2022/09/27 | 5,870 | 5,990 | 5,790 | 5,960 | +60 | +1% | 360,200 |
| 2022/09/26 | 5,910 | 6,010 | 5,880 | 5,900 | -50 | -0.8% | 459,100 |
| 2022/09/22 | 5,860 | 5,960 | 5,820 | 5,950 | -50 | -0.8% | 435,600 |
| 2022/09/21 | 6,020 | 6,050 | 5,930 | 6,000 | -100 | -1.6% | 275,400 |
| 2022/09/20 | 6,110 | 6,180 | 5,950 | 6,100 | -30 | -0.5% | 416,900 |
| 2022/09/16 | 6,190 | 6,260 | 6,090 | 6,130 | -60 | -1% | 446,500 |
| 2022/09/15 | 6,200 | 6,310 | 6,160 | 6,190 | -40 | -0.6% | 428,300 |
| 2022/09/14 | 6,100 | 6,280 | 6,100 | 6,230 | ±0 | ±0% | 443,300 |
| 2022/09/13 | 6,110 | 6,420 | 6,100 | 6,230 | +50 | +0.8% | 1,023,600 |
| 2022/09/12 | 5,940 | 6,230 | 5,930 | 6,180 | +400 | +6.9% | 778,700 |
| 2022/09/09 | 5,710 | 5,810 | 5,670 | 5,780 | +150 | +2.7% | 860,600 |
| 2022/09/08 | 5,560 | 5,660 | 5,520 | 5,630 | +210 | +3.9% | 393,600 |
| 2022/09/07 | 5,340 | 5,490 | 5,270 | 5,420 | +20 | +0.4% | 296,300 |
| 2022/09/06 | 5,470 | 5,500 | 5,380 | 5,400 | -70 | -1.3% | 158,600 |
| 2022/09/05 | 5,540 | 5,560 | 5,450 | 5,470 | -100 | -1.8% | 225,100 |
| 2022/09/02 | 5,670 | 5,690 | 5,540 | 5,570 | -100 | -1.8% | 278,800 |
| 2022/09/01 | 5,720 | 5,750 | 5,590 | 5,670 | -110 | -1.9% | 356,200 |
| 2022/08/31 | 5,560 | 5,920 | 5,550 | 5,780 | +150 | +2.7% | 752,900 |
| 2022/08/30 | 5,490 | 5,670 | 5,460 | 5,630 | +70 | +1.3% | 194,800 |
| 2022/08/29 | 5,480 | 5,590 | 5,480 | 5,560 | -100 | -1.8% | 211,400 |
| 2022/08/26 | 5,630 | 5,700 | 5,580 | 5,660 | +70 | +1.3% | 232,700 |
| 2022/08/25 | 5,580 | 5,640 | 5,490 | 5,590 | +10 | +0.2% | 162,000 |
| 2022/08/24 | 5,700 | 5,740 | 5,580 | 5,580 | -100 | -1.8% | 289,900 |
| 2022/08/23 | 5,380 | 5,720 | 5,380 | 5,680 | +290 | +5.4% | 451,300 |
| 2022/08/22 | 5,450 | 5,470 | 5,340 | 5,390 | -160 | -2.9% | 186,000 |
| 2022/08/19 | 5,480 | 5,560 | 5,460 | 5,550 | +90 | +1.6% | 234,900 |
| 2022/08/18 | 5,380 | 5,490 | 5,380 | 5,460 | ±0 | ±0% | 198,400 |
| 2022/08/17 | 5,460 | 5,470 | 5,380 | 5,460 | +60 | +1.1% | 319,500 |
| 2022/08/16 | 5,360 | 5,420 | 5,330 | 5,400 | +70 | +1.3% | 152,000 |
| 2022/08/15 | 5,320 | 5,340 | 5,210 | 5,330 | +40 | +0.8% | 226,900 |
| 2022/08/12 | 5,260 | 5,350 | 5,200 | 5,290 | +80 | +1.5% | 188,700 |
| 2022/08/10 | 5,340 | 5,370 | 5,180 | 5,210 | -190 | -3.5% | 213,900 |
| 2022/08/09 | 5,380 | 5,470 | 5,360 | 5,400 | +60 | +1.1% | 238,300 |
| 2022/08/08 | 5,370 | 5,390 | 5,310 | 5,340 | -40 | -0.7% | 188,400 |
| 2022/08/05 | 5,250 | 5,400 | 5,250 | 5,380 | +160 | +3.1% | 381,900 |
| 2022/08/04 | 5,310 | 5,370 | 5,130 | 5,220 | +10 | +0.2% | 405,500 |
| 2022/08/03 | 5,280 | 5,300 | 5,170 | 5,210 | +20 | +0.4% | 169,500 |
| 2022/08/02 | 5,270 | 5,280 | 5,180 | 5,190 | -80 | -1.5% | 188,500 |
| 2022/08/01 | 5,170 | 5,300 | 5,170 | 5,270 | +60 | +1.2% | 227,200 |
| 2022/07/29 | 5,250 | 5,300 | 5,160 | 5,210 | +30 | +0.6% | 211,300 |
| 2022/07/28 | 5,280 | 5,280 | 5,180 | 5,180 | -30 | -0.6% | 174,200 |
651～
700
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
