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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 3,651 | 3,729 | 3,650 | 3,717 | +4 | +0.1% | 314,000 |
| 2025/04/16 | 3,705 | 3,757 | 3,692 | 3,713 | -11 | -0.3% | 318,000 |
| 2025/04/15 | 3,757 | 3,771 | 3,713 | 3,724 | -33 | -0.9% | 269,600 |
| 2025/04/14 | 3,734 | 3,819 | 3,734 | 3,757 | +65 | +1.8% | 294,800 |
| 2025/04/11 | 3,688 | 3,702 | 3,645 | 3,692 | -112 | -2.9% | 477,000 |
| 2025/04/10 | 3,868 | 3,868 | 3,752 | 3,804 | +216 | +6% | 423,000 |
| 2025/04/09 | 3,697 | 3,697 | 3,552 | 3,588 | -197 | -5.2% | 629,200 |
| 2025/04/08 | 3,706 | 3,848 | 3,700 | 3,785 | +161 | +4.4% | 565,400 |
| 2025/04/07 | 3,753 | 3,802 | 3,613 | 3,624 | -373 | -9.3% | 684,700 |
| 2025/04/04 | 4,000 | 4,046 | 3,897 | 3,997 | -54 | -1.3% | 522,000 |
| 2025/04/03 | 4,030 | 4,077 | 4,015 | 4,051 | -82 | -2% | 469,200 |
| 2025/04/02 | 4,080 | 4,145 | 4,071 | 4,133 | +67 | +1.6% | 442,400 |
| 2025/04/01 | 4,136 | 4,145 | 4,050 | 4,066 | -46 | -1.1% | 380,400 |
| 2025/03/31 | 4,200 | 4,205 | 4,097 | 4,112 | -124 | -2.9% | 626,300 |
| 2025/03/28 | 4,250 | 4,274 | 4,222 | 4,236 | -64 | -1.5% | 399,900 |
| 2025/03/27 | 4,313 | 4,337 | 4,275 | 4,300 | -19 | -0.4% | 497,500 |
| 2025/03/26 | 4,310 | 4,424 | 4,308 | 4,319 | +38 | +0.9% | 830,600 |
| 2025/03/25 | 4,320 | 4,338 | 4,264 | 4,281 | -8 | -0.2% | 539,200 |
| 2025/03/24 | 4,349 | 4,368 | 4,263 | 4,289 | -21 | -0.5% | 419,100 |
| 2025/03/21 | 4,274 | 4,369 | 4,270 | 4,310 | -26 | -0.6% | 695,800 |
| 2025/03/19 | 4,331 | 4,368 | 4,313 | 4,336 | -9 | -0.2% | 231,000 |
| 2025/03/18 | 4,370 | 4,414 | 4,340 | 4,345 | ±0 | ±0% | 303,500 |
| 2025/03/17 | 4,356 | 4,419 | 4,345 | 4,345 | -9 | -0.2% | 252,700 |
| 2025/03/14 | 4,363 | 4,413 | 4,322 | 4,354 | -3 | -0.1% | 580,500 |
| 2025/03/13 | 4,393 | 4,393 | 4,323 | 4,357 | +32 | +0.7% | 280,800 |
| 2025/03/12 | 4,333 | 4,341 | 4,277 | 4,325 | -15 | -0.3% | 271,800 |
| 2025/03/11 | 4,385 | 4,395 | 4,319 | 4,340 | -90 | -2% | 341,000 |
| 2025/03/10 | 4,440 | 4,465 | 4,414 | 4,430 | -9 | -0.2% | 152,300 |
| 2025/03/07 | 4,429 | 4,467 | 4,376 | 4,439 | -26 | -0.6% | 265,600 |
| 2025/03/06 | 4,456 | 4,470 | 4,434 | 4,465 | +9 | +0.2% | 205,900 |
| 2025/03/05 | 4,476 | 4,476 | 4,421 | 4,456 | -15 | -0.3% | 289,100 |
| 2025/03/04 | 4,490 | 4,513 | 4,413 | 4,471 | -47 | -1% | 367,700 |
| 2025/03/03 | 4,489 | 4,521 | 4,451 | 4,518 | +48 | +1.1% | 279,800 |
| 2025/02/28 | 4,486 | 4,508 | 4,430 | 4,470 | -34 | -0.8% | 486,800 |
| 2025/02/27 | 4,480 | 4,505 | 4,437 | 4,504 | -36 | -0.8% | 315,400 |
| 2025/02/26 | 4,502 | 4,543 | 4,470 | 4,540 | +27 | +0.6% | 296,700 |
| 2025/02/25 | 4,560 | 4,562 | 4,494 | 4,513 | -84 | -1.8% | 455,300 |
| 2025/02/21 | 4,599 | 4,626 | 4,580 | 4,597 | -2 | ±0% | 181,700 |
| 2025/02/20 | 4,620 | 4,645 | 4,550 | 4,599 | -86 | -1.8% | 369,600 |
| 2025/02/19 | 4,705 | 4,710 | 4,662 | 4,685 | -20 | -0.4% | 202,100 |
| 2025/02/18 | 4,714 | 4,740 | 4,677 | 4,705 | -34 | -0.7% | 212,400 |
| 2025/02/17 | 4,823 | 4,823 | 4,716 | 4,739 | -103 | -2.1% | 382,400 |
| 2025/02/14 | 4,965 | 4,965 | 4,836 | 4,842 | -110 | -2.2% | 183,300 |
| 2025/02/13 | 4,997 | 4,997 | 4,932 | 4,952 | +1 | ±0% | 254,600 |
| 2025/02/12 | 4,953 | 5,000 | 4,890 | 4,951 | -2 | ±0% | 269,800 |
| 2025/02/10 | 4,930 | 4,957 | 4,876 | 4,953 | +54 | +1.1% | 263,900 |
| 2025/02/07 | 4,965 | 4,968 | 4,879 | 4,899 | -52 | -1.1% | 288,800 |
| 2025/02/06 | 4,866 | 4,984 | 4,836 | 4,951 | -87 | -1.7% | 634,900 |
| 2025/02/05 | 5,000 | 5,040 | 4,963 | 5,038 | +47 | +0.9% | 462,500 |
| 2025/02/04 | 5,100 | 5,136 | 4,964 | 4,991 | -76 | -1.5% | 223,400 |
101～
150
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 | 481,000円 | +11.1% | +7.8% | 1.87% | 18.22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 | 242,000円 | +8.1% | +3.6% | 4.13% | 13.11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 | 290,500円 | +8.5% | +3.2% | 3.34% | 10.97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 | 217,800円 | +9.5% | +0.2% | 1.38% | 20.65倍 | 4.34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
