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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/02/28 | 5,876 | 5,997 | 5,866 | 5,979 | +47 | +0.8% | 640,800 |
| 2024/02/27 | 5,935 | 5,980 | 5,858 | 5,932 | -24 | -0.4% | 327,800 |
| 2024/02/26 | 5,890 | 6,166 | 5,887 | 5,956 | +90 | +1.5% | 829,200 |
| 2024/02/22 | 5,833 | 5,918 | 5,822 | 5,866 | +34 | +0.6% | 331,500 |
| 2024/02/21 | 5,851 | 5,869 | 5,786 | 5,832 | -21 | -0.4% | 227,600 |
| 2024/02/20 | 5,880 | 5,955 | 5,846 | 5,853 | +8 | +0.1% | 305,600 |
| 2024/02/19 | 5,735 | 5,850 | 5,710 | 5,845 | +123 | +2.1% | 278,500 |
| 2024/02/16 | 5,610 | 5,747 | 5,607 | 5,722 | +67 | +1.2% | 432,000 |
| 2024/02/15 | 5,642 | 5,694 | 5,586 | 5,655 | +2 | ±0% | 419,300 |
| 2024/02/14 | 5,822 | 5,839 | 5,611 | 5,653 | -208 | -3.5% | 640,200 |
| 2024/02/13 | 5,905 | 5,988 | 5,817 | 5,861 | +2 | ±0% | 378,700 |
| 2024/02/09 | 5,786 | 5,865 | 5,715 | 5,859 | +36 | +0.6% | 517,900 |
| 2024/02/08 | 6,093 | 6,120 | 5,808 | 5,823 | -60 | -1% | 1,389,300 |
| 2024/02/07 | 5,876 | 5,920 | 5,750 | 5,883 | +5 | +0.1% | 565,400 |
| 2024/02/06 | 5,900 | 5,900 | 5,816 | 5,878 | -53 | -0.9% | 421,500 |
| 2024/02/05 | 5,905 | 5,976 | 5,875 | 5,931 | +28 | +0.5% | 574,700 |
| 2024/02/02 | 5,865 | 5,955 | 5,839 | 5,903 | +13 | +0.2% | 389,300 |
| 2024/02/01 | 5,870 | 5,966 | 5,857 | 5,890 | +13 | +0.2% | 371,500 |
| 2024/01/31 | 5,845 | 5,888 | 5,820 | 5,877 | +62 | +1.1% | 315,300 |
| 2024/01/30 | 5,876 | 5,930 | 5,807 | 5,815 | -35 | -0.6% | 386,600 |
| 2024/01/29 | 5,812 | 5,869 | 5,795 | 5,850 | +46 | +0.8% | 483,100 |
| 2024/01/26 | 5,849 | 5,870 | 5,802 | 5,804 | -70 | -1.2% | 412,000 |
| 2024/01/25 | 5,929 | 5,949 | 5,841 | 5,874 | -26 | -0.4% | 506,400 |
| 2024/01/24 | 5,918 | 5,930 | 5,878 | 5,900 | -51 | -0.9% | 503,200 |
| 2024/01/23 | 6,064 | 6,090 | 5,944 | 5,951 | -113 | -1.9% | 669,000 |
| 2024/01/22 | 6,050 | 6,083 | 5,994 | 6,064 | +29 | +0.5% | 397,900 |
| 2024/01/19 | 5,910 | 6,118 | 5,897 | 6,035 | +225 | +3.9% | 692,700 |
| 2024/01/18 | 5,949 | 5,949 | 5,808 | 5,810 | -105 | -1.8% | 896,000 |
| 2024/01/17 | 6,105 | 6,119 | 5,909 | 5,915 | -230 | -3.7% | 1,034,700 |
| 2024/01/16 | 6,267 | 6,279 | 6,145 | 6,145 | -106 | -1.7% | 276,900 |
| 2024/01/15 | 6,260 | 6,270 | 6,181 | 6,251 | -60 | -1% | 481,500 |
| 2024/01/12 | 6,352 | 6,359 | 6,296 | 6,311 | -57 | -0.9% | 179,500 |
| 2024/01/11 | 6,398 | 6,406 | 6,345 | 6,368 | +15 | +0.2% | 210,400 |
| 2024/01/10 | 6,305 | 6,379 | 6,280 | 6,353 | +78 | +1.2% | 202,300 |
51～
100
件表示中 / 3470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 | 551,400円 | +16.7% | -10.7% | 1.12% | 33.13倍 | 3.05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 |
| オープンハウス | 458,900円 | +13.2% | -12.4% | 3.62% | 5.86倍 | 1.20倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 東建物 | 254,900円 | +31.7% | -3.6% | 3.10% | 11.10倍 | 1.08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 | 190,300円 | +7.2% | +13.3% | 2.63% | 26.24倍 | 0.94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 | 161,400円 | +8.1% | +12.0% | 0.31% | 13.77倍 | 4.72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
