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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/01/09 | 6,164 | 6,278 | 6,128 | 6,275 | +108 | +1.8% | 266,600 |
| 2024/01/05 | 6,180 | 6,207 | 6,154 | 6,167 | -40 | -0.6% | 185,200 |
| 2024/01/04 | 6,116 | 6,239 | 6,083 | 6,207 | -4 | -0.1% | 278,200 |
| 2023/12/29 | 6,214 | 6,246 | 6,174 | 6,211 | -4 | -0.1% | 218,700 |
| 2023/12/28 | 6,165 | 6,218 | 6,153 | 6,215 | -31 | -0.5% | 164,200 |
| 2023/12/27 | 6,193 | 6,258 | 6,164 | 6,246 | +74 | +1.2% | 256,000 |
| 2023/12/26 | 6,249 | 6,249 | 6,152 | 6,172 | -73 | -1.2% | 211,200 |
| 2023/12/25 | 6,260 | 6,277 | 6,186 | 6,245 | +35 | +0.6% | 166,400 |
| 2023/12/22 | 6,212 | 6,269 | 6,203 | 6,210 | -21 | -0.3% | 309,400 |
| 2023/12/21 | 6,170 | 6,249 | 6,144 | 6,231 | ±0 | ±0% | 261,700 |
| 2023/12/20 | 6,180 | 6,323 | 6,180 | 6,231 | +35 | +0.6% | 315,000 |
| 2023/12/19 | 6,151 | 6,245 | 6,106 | 6,196 | -32 | -0.5% | 365,100 |
| 2023/12/18 | 6,163 | 6,277 | 6,103 | 6,228 | -23 | -0.4% | 409,700 |
| 2023/12/15 | 6,089 | 6,314 | 6,089 | 6,251 | +167 | +2.7% | 1,174,200 |
| 2023/12/14 | 6,259 | 6,270 | 6,068 | 6,084 | -221 | -3.5% | 652,500 |
| 2023/12/13 | 6,390 | 6,396 | 6,283 | 6,305 | -20 | -0.3% | 167,100 |
| 2023/12/12 | 6,360 | 6,430 | 6,320 | 6,325 | -23 | -0.4% | 254,800 |
| 2023/12/11 | 6,271 | 6,360 | 6,258 | 6,348 | +67 | +1.1% | 361,400 |
51～
100
件表示中 / 3452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 | 529,900円 | +87.1% | - | 0.94% | 32.47倍 | 3.13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 | 487,100円 | +13.2% | -12.4% | 3.41% | 6.24倍 | 1.38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 |
| 飯田ＧＨＤ | 202,400円 | -2.1% | -53.1% | 4.45% | 18.30倍 | 0.59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 | 245,000円 | +31.7% | -3.6% | 3.22% | 10.66倍 | 1.03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 | 182,400円 | +7.2% | +13.3% | 2.74% | 25.16倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
