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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 4,544 | 4,589 | 4,529 | 4,554 | -51 | -1.1% | 190,400 |
| 2025/06/30 | 4,620 | 4,648 | 4,567 | 4,605 | +5 | +0.1% | 359,400 |
| 2025/06/27 | 4,534 | 4,600 | 4,512 | 4,600 | +108 | +2.4% | 379,800 |
| 2025/06/26 | 4,409 | 4,528 | 4,381 | 4,492 | +58 | +1.3% | 423,200 |
| 2025/06/25 | 4,406 | 4,459 | 4,356 | 4,434 | +69 | +1.6% | 263,400 |
| 2025/06/24 | 4,358 | 4,414 | 4,338 | 4,365 | +77 | +1.8% | 249,800 |
| 2025/06/23 | 4,257 | 4,301 | 4,231 | 4,288 | -10 | -0.2% | 205,400 |
| 2025/06/20 | 4,310 | 4,345 | 4,294 | 4,298 | -16 | -0.4% | 256,300 |
| 2025/06/19 | 4,336 | 4,358 | 4,303 | 4,314 | -22 | -0.5% | 145,700 |
| 2025/06/18 | 4,322 | 4,383 | 4,318 | 4,336 | +18 | +0.4% | 182,800 |
| 2025/06/17 | 4,291 | 4,320 | 4,275 | 4,318 | -7 | -0.2% | 202,100 |
| 2025/06/16 | 4,300 | 4,330 | 4,290 | 4,325 | +52 | +1.2% | 372,600 |
| 2025/06/13 | 4,330 | 4,333 | 4,255 | 4,273 | -77 | -1.8% | 228,400 |
| 2025/06/12 | 4,381 | 4,426 | 4,311 | 4,350 | -75 | -1.7% | 356,600 |
| 2025/06/11 | 4,425 | 4,449 | 4,411 | 4,425 | +13 | +0.3% | 192,900 |
| 2025/06/10 | 4,371 | 4,440 | 4,336 | 4,412 | +18 | +0.4% | 217,600 |
| 2025/06/09 | 4,465 | 4,480 | 4,382 | 4,394 | -41 | -0.9% | 195,900 |
| 2025/06/06 | 4,424 | 4,498 | 4,419 | 4,435 | +17 | +0.4% | 227,300 |
| 2025/06/05 | 4,520 | 4,534 | 4,410 | 4,418 | -102 | -2.3% | 348,600 |
| 2025/06/04 | 4,522 | 4,553 | 4,505 | 4,520 | +15 | +0.3% | 169,000 |
| 2025/06/03 | 4,500 | 4,529 | 4,480 | 4,505 | +15 | +0.3% | 199,000 |
| 2025/06/02 | 4,452 | 4,497 | 4,435 | 4,490 | +16 | +0.4% | 232,800 |
| 2025/05/30 | 4,462 | 4,490 | 4,439 | 4,474 | +6 | +0.1% | 249,800 |
| 2025/05/29 | 4,438 | 4,490 | 4,422 | 4,468 | +26 | +0.6% | 274,200 |
| 2025/05/28 | 4,503 | 4,503 | 4,405 | 4,442 | -8 | -0.2% | 253,200 |
| 2025/05/27 | 4,418 | 4,466 | 4,418 | 4,450 | +33 | +0.7% | 218,800 |
| 2025/05/26 | 4,409 | 4,441 | 4,375 | 4,417 | +7 | +0.2% | 184,700 |
| 2025/05/23 | 4,469 | 4,512 | 4,398 | 4,410 | -46 | -1% | 208,000 |
| 2025/05/22 | 4,485 | 4,532 | 4,441 | 4,456 | -41 | -0.9% | 224,500 |
| 2025/05/21 | 4,606 | 4,618 | 4,493 | 4,497 | -98 | -2.1% | 288,300 |
| 2025/05/20 | 4,672 | 4,708 | 4,587 | 4,595 | -105 | -2.2% | 434,000 |
| 2025/05/19 | 4,605 | 4,749 | 4,601 | 4,700 | +91 | +2% | 514,100 |
| 2025/05/16 | 4,513 | 4,629 | 4,495 | 4,609 | +58 | +1.3% | 401,200 |
| 2025/05/15 | 4,582 | 4,626 | 4,534 | 4,551 | -68 | -1.5% | 303,700 |
| 2025/05/14 | 4,566 | 4,658 | 4,564 | 4,619 | +96 | +2.1% | 516,600 |
| 2025/05/13 | 4,565 | 4,579 | 4,458 | 4,523 | +145 | +3.3% | 769,600 |
| 2025/05/12 | 4,445 | 4,462 | 4,322 | 4,378 | +165 | +3.9% | 816,600 |
| 2025/05/09 | 4,223 | 4,285 | 4,171 | 4,213 | -7 | -0.2% | 646,800 |
| 2025/05/08 | 4,166 | 4,223 | 4,147 | 4,220 | +32 | +0.8% | 435,000 |
| 2025/05/07 | 4,136 | 4,224 | 4,136 | 4,188 | +70 | +1.7% | 466,400 |
| 2025/05/02 | 4,139 | 4,148 | 4,095 | 4,118 | +1 | ±0% | 272,200 |
| 2025/05/01 | 4,099 | 4,119 | 4,065 | 4,117 | +18 | +0.4% | 256,000 |
| 2025/04/30 | 4,070 | 4,118 | 4,046 | 4,099 | +11 | +0.3% | 353,800 |
| 2025/04/28 | 4,100 | 4,153 | 4,072 | 4,088 | +16 | +0.4% | 371,800 |
| 2025/04/25 | 4,043 | 4,216 | 4,038 | 4,072 | +125 | +3.2% | 716,100 |
| 2025/04/24 | 3,950 | 3,969 | 3,921 | 3,947 | +30 | +0.8% | 293,800 |
| 2025/04/23 | 3,830 | 3,953 | 3,824 | 3,917 | +128 | +3.4% | 392,000 |
| 2025/04/22 | 3,673 | 3,789 | 3,673 | 3,789 | +46 | +1.2% | 303,500 |
| 2025/04/21 | 3,735 | 3,743 | 3,710 | 3,743 | -22 | -0.6% | 195,800 |
| 2025/04/18 | 3,755 | 3,765 | 3,709 | 3,765 | +48 | +1.3% | 198,000 |
51～
100
件表示中 / 3782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 | 481,500円 | +11.1% | +7.8% | 1.87% | 18.24倍 | 2.38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 | 241,800円 | +8.1% | +3.6% | 4.14% | 13.10倍 | 0.68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 | 290,200円 | +8.5% | +3.2% | 3.34% | 10.96倍 | 1.11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 | 217,600円 | +9.5% | +0.2% | 1.38% | 20.63倍 | 4.33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 |
| レオパレス２１ | 73,800円 | +2.2% | +14.7% | 1.36% | 20.21倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
