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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 6,406 | 6,428 | 6,271 | 6,281 | -225 | -3.5% | 446,500 |
| 2023/12/07 | 6,480 | 6,639 | 6,461 | 6,506 | -39 | -0.6% | 378,900 |
| 2023/12/06 | 6,381 | 6,558 | 6,364 | 6,545 | +164 | +2.6% | 366,300 |
| 2023/12/05 | 6,355 | 6,418 | 6,309 | 6,381 | +29 | +0.5% | 304,500 |
| 2023/12/04 | 6,451 | 6,455 | 6,319 | 6,352 | -122 | -1.9% | 336,100 |
| 2023/12/01 | 6,559 | 6,592 | 6,469 | 6,474 | -26 | -0.4% | 272,900 |
| 2023/11/30 | 6,575 | 6,597 | 6,446 | 6,500 | -100 | -1.5% | 322,900 |
| 2023/11/29 | 6,580 | 6,633 | 6,550 | 6,600 | -41 | -0.6% | 186,900 |
| 2023/11/28 | 6,692 | 6,702 | 6,576 | 6,641 | -56 | -0.8% | 328,700 |
| 2023/11/27 | 6,750 | 6,779 | 6,630 | 6,697 | -2 | ±0% | 347,700 |
| 2023/11/24 | 6,919 | 6,924 | 6,690 | 6,699 | -218 | -3.2% | 393,600 |
| 2023/11/22 | 6,850 | 6,918 | 6,820 | 6,917 | +40 | +0.6% | 128,200 |
| 2023/11/21 | 6,862 | 6,948 | 6,850 | 6,877 | -46 | -0.7% | 249,900 |
| 2023/11/20 | 6,803 | 6,994 | 6,803 | 6,923 | +152 | +2.2% | 368,200 |
| 2023/11/17 | 6,692 | 6,771 | 6,657 | 6,771 | +118 | +1.8% | 186,900 |
| 2023/11/16 | 6,632 | 6,759 | 6,623 | 6,653 | -12 | -0.2% | 186,100 |
| 2023/11/15 | 6,659 | 6,717 | 6,592 | 6,665 | +67 | +1% | 244,400 |
| 2023/11/14 | 6,692 | 6,704 | 6,578 | 6,598 | -46 | -0.7% | 174,700 |
| 2023/11/13 | 6,605 | 6,730 | 6,576 | 6,644 | +49 | +0.7% | 223,900 |
| 2023/11/10 | 6,590 | 6,623 | 6,533 | 6,595 | -43 | -0.6% | 201,100 |
| 2023/11/09 | 6,275 | 6,650 | 6,265 | 6,638 | -37 | -0.6% | 491,700 |
| 2023/11/08 | 6,760 | 6,778 | 6,619 | 6,675 | -124 | -1.8% | 367,500 |
| 2023/11/07 | 6,941 | 6,981 | 6,763 | 6,799 | -146 | -2.1% | 508,600 |
| 2023/11/06 | 6,868 | 6,982 | 6,828 | 6,945 | +155 | +2.3% | 407,300 |
| 2023/11/02 | 6,725 | 6,824 | 6,694 | 6,790 | +125 | +1.9% | 407,000 |
| 2023/11/01 | 6,664 | 6,745 | 6,626 | 6,665 | +35 | +0.5% | 316,500 |
| 2023/10/31 | 6,484 | 6,630 | 6,459 | 6,630 | +185 | +2.9% | 549,800 |
| 2023/10/30 | 6,481 | 6,505 | 6,389 | 6,445 | +64 | +1% | 509,900 |
| 2023/10/27 | 6,180 | 6,395 | 6,117 | 6,381 | +213 | +3.5% | 620,600 |
| 2023/10/26 | 6,500 | 6,618 | 6,150 | 6,168 | -197 | -3.1% | 1,555,800 |
| 2023/10/25 | 6,340 | 6,415 | 6,276 | 6,365 | -21 | -0.3% | 311,700 |
| 2023/10/24 | 6,308 | 6,400 | 6,189 | 6,386 | +137 | +2.2% | 402,000 |
| 2023/10/23 | 6,416 | 6,416 | 6,203 | 6,249 | -158 | -2.5% | 309,900 |
| 2023/10/20 | 6,378 | 6,428 | 6,291 | 6,407 | +62 | +1% | 498,500 |
| 2023/10/19 | 6,222 | 6,378 | 6,222 | 6,345 | +7 | +0.1% | 358,900 |
| 2023/10/18 | 6,157 | 6,367 | 6,134 | 6,338 | +121 | +1.9% | 359,800 |
| 2023/10/17 | 6,085 | 6,239 | 6,085 | 6,217 | +158 | +2.6% | 301,600 |
| 2023/10/16 | 6,259 | 6,259 | 6,047 | 6,059 | -231 | -3.7% | 364,100 |
| 2023/10/13 | 6,265 | 6,320 | 6,264 | 6,290 | -66 | -1% | 236,400 |
| 2023/10/12 | 6,261 | 6,366 | 6,234 | 6,356 | +65 | +1% | 211,000 |
| 2023/10/11 | 6,350 | 6,370 | 6,251 | 6,291 | -8 | -0.1% | 243,300 |
| 2023/10/10 | 6,291 | 6,333 | 6,210 | 6,299 | -8 | -0.1% | 333,200 |
| 2023/10/06 | 6,208 | 6,368 | 6,208 | 6,307 | +99 | +1.6% | 358,300 |
| 2023/10/05 | 6,214 | 6,259 | 6,143 | 6,208 | +222 | +3.7% | 478,200 |
| 2023/10/04 | 6,046 | 6,051 | 5,971 | 5,986 | -125 | -2% | 467,500 |
| 2023/10/03 | 6,265 | 6,324 | 6,104 | 6,111 | -102 | -1.6% | 410,100 |
| 2023/10/02 | 6,396 | 6,415 | 6,213 | 6,213 | -124 | -2% | 302,200 |
| 2023/09/29 | 6,174 | 6,389 | 6,172 | 6,337 | +116 | +1.9% | 621,200 |
| 2023/09/28 | 6,270 | 6,270 | 6,153 | 6,221 | -86 | -1.4% | 320,500 |
| 2023/09/27 | 6,290 | 6,307 | 6,228 | 6,307 | -26 | -0.4% | 385,900 |
101～
150
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 | 575,800円 | +87.1% | - | 0.87% | 35.28倍 | 3.40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 | 488,900円 | +13.2% | -12.4% | 3.40% | 6.26倍 | 1.39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 | 207,000円 | -2.1% | -53.1% | 4.35% | 18.72倍 | 0.60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 | 255,300円 | +31.7% | -3.6% | 3.09% | 11.11倍 | 1.07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 | 183,800円 | +7.2% | +13.3% | 2.72% | 25.35倍 | 0.90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
