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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,920 | 4,920 | 4,770 | 4,835 | -75 | -1.5% | 597,300 |
| 2021/05/06 | 4,875 | 5,000 | 4,850 | 4,910 | ±0 | ±0% | 623,500 |
| 2021/04/30 | 4,860 | 4,950 | 4,815 | 4,910 | +35 | +0.7% | 347,500 |
| 2021/04/28 | 4,870 | 4,925 | 4,835 | 4,875 | -65 | -1.3% | 408,000 |
| 2021/04/27 | 4,900 | 4,980 | 4,800 | 4,940 | -5 | -0.1% | 514,200 |
| 2021/04/26 | 4,670 | 4,965 | 4,660 | 4,945 | +295 | +6.3% | 631,500 |
| 2021/04/23 | 4,635 | 4,720 | 4,620 | 4,650 | -5 | -0.1% | 356,100 |
| 2021/04/22 | 4,645 | 4,685 | 4,570 | 4,655 | +115 | +2.5% | 343,000 |
| 2021/04/21 | 4,670 | 4,670 | 4,525 | 4,540 | -200 | -4.2% | 696,000 |
| 2021/04/20 | 4,795 | 4,835 | 4,725 | 4,740 | -125 | -2.6% | 680,200 |
| 2021/04/19 | 5,000 | 5,040 | 4,830 | 4,865 | -235 | -4.6% | 594,200 |
| 2021/04/16 | 5,010 | 5,100 | 4,995 | 5,100 | +80 | +1.6% | 277,300 |
| 2021/04/15 | 5,100 | 5,100 | 5,000 | 5,020 | -60 | -1.2% | 253,100 |
| 2021/04/14 | 5,100 | 5,150 | 5,030 | 5,080 | +50 | +1% | 277,400 |
| 2021/04/13 | 5,190 | 5,190 | 5,030 | 5,030 | -210 | -4% | 471,100 |
| 2021/04/12 | 5,200 | 5,280 | 5,190 | 5,240 | -20 | -0.4% | 255,100 |
| 2021/04/09 | 5,230 | 5,270 | 5,160 | 5,260 | +10 | +0.2% | 273,800 |
| 2021/04/08 | 5,370 | 5,370 | 5,220 | 5,250 | -80 | -1.5% | 471,200 |
| 2021/04/07 | 5,220 | 5,360 | 5,130 | 5,330 | +110 | +2.1% | 545,700 |
| 2021/04/06 | 5,360 | 5,400 | 5,190 | 5,220 | -110 | -2.1% | 326,300 |
| 2021/04/05 | 5,330 | 5,340 | 5,260 | 5,330 | +30 | +0.6% | 178,100 |
| 2021/04/02 | 5,230 | 5,310 | 5,200 | 5,300 | +70 | +1.3% | 249,600 |
| 2021/04/01 | 5,350 | 5,380 | 5,210 | 5,230 | -210 | -3.9% | 588,900 |
| 2021/03/31 | 5,380 | 5,540 | 5,290 | 5,440 | +120 | +2.3% | 2,325,600 |
| 2021/03/30 | 5,410 | 5,420 | 5,260 | 5,320 | -40 | -0.7% | 485,800 |
| 2021/03/29 | 5,330 | 5,420 | 5,270 | 5,360 | +100 | +1.9% | 681,600 |
| 2021/03/26 | 5,240 | 5,270 | 5,130 | 5,260 | +120 | +2.3% | 456,400 |
| 2021/03/25 | 5,000 | 5,180 | 4,995 | 5,140 | +330 | +6.9% | 729,500 |
| 2021/03/24 | 4,965 | 5,020 | 4,810 | 4,810 | -250 | -4.9% | 671,000 |
| 2021/03/23 | 5,300 | 5,330 | 5,060 | 5,060 | -230 | -4.3% | 454,700 |
| 2021/03/22 | 5,200 | 5,350 | 5,150 | 5,290 | +70 | +1.3% | 364,600 |
| 2021/03/19 | 5,300 | 5,320 | 5,160 | 5,220 | -130 | -2.4% | 656,300 |
| 2021/03/18 | 5,490 | 5,500 | 5,250 | 5,350 | -120 | -2.2% | 685,800 |
| 2021/03/17 | 5,490 | 5,550 | 5,410 | 5,470 | -50 | -0.9% | 317,400 |
| 2021/03/16 | 5,520 | 5,550 | 5,330 | 5,520 | -40 | -0.7% | 618,600 |
| 2021/03/15 | 5,500 | 5,570 | 5,400 | 5,560 | +110 | +2% | 853,700 |
| 2021/03/12 | 5,260 | 5,450 | 5,180 | 5,450 | +210 | +4% | 1,622,500 |
| 2021/03/11 | 5,110 | 5,270 | 5,020 | 5,240 | +160 | +3.1% | 1,171,600 |
| 2021/03/10 | 5,050 | 5,130 | 4,990 | 5,080 | -20 | -0.4% | 1,178,200 |
| 2021/03/09 | 4,805 | 5,100 | 4,750 | 5,100 | +380 | +8.1% | 2,503,400 |
| 2021/03/08 | 5,050 | 5,090 | 4,720 | 4,720 | -300 | -6% | 6,573,200 |
| 2021/03/05 | 5,180 | 5,210 | 5,020 | 5,020 | -190 | -3.6% | 2,243,700 |
| 2021/03/04 | 5,150 | 5,250 | 5,110 | 5,210 | ±0 | ±0% | 1,633,300 |
| 2021/03/03 | 5,150 | 5,220 | 5,030 | 5,210 | +60 | +1.2% | 1,763,400 |
| 2021/03/02 | 5,120 | 5,260 | 5,010 | 5,150 | +30 | +0.6% | 3,960,400 |
| 2021/03/01 | 5,060 | 5,180 | 5,010 | 5,120 | -10 | -0.2% | 2,657,400 |
| 2021/02/26 | 5,460 | 5,460 | 5,070 | 5,130 | -410 | -7.4% | 1,061,700 |
| 2021/02/25 | 5,560 | 5,580 | 5,330 | 5,540 | +90 | +1.7% | 756,800 |
| 2021/02/24 | 5,260 | 5,620 | 5,250 | 5,450 | +220 | +4.2% | 1,411,100 |
| 2021/02/22 | 5,050 | 5,290 | 5,050 | 5,230 | +210 | +4.2% | 862,200 |
1001～
1050
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
