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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 6,353 | 6,375 | 6,310 | 6,333 | -42 | -0.7% | 266,200 |
| 2023/09/25 | 6,282 | 6,394 | 6,277 | 6,375 | +134 | +2.1% | 284,600 |
| 2023/09/22 | 6,230 | 6,309 | 6,183 | 6,241 | -42 | -0.7% | 412,900 |
| 2023/09/21 | 6,400 | 6,417 | 6,241 | 6,283 | -149 | -2.3% | 482,000 |
| 2023/09/20 | 6,533 | 6,552 | 6,432 | 6,432 | -153 | -2.3% | 306,900 |
| 2023/09/19 | 6,668 | 6,718 | 6,482 | 6,585 | -85 | -1.3% | 357,700 |
| 2023/09/15 | 6,766 | 6,854 | 6,653 | 6,670 | +92 | +1.4% | 519,600 |
| 2023/09/14 | 6,612 | 6,631 | 6,501 | 6,578 | -16 | -0.2% | 231,800 |
| 2023/09/13 | 6,509 | 6,640 | 6,509 | 6,594 | +69 | +1.1% | 234,300 |
| 2023/09/12 | 6,503 | 6,551 | 6,458 | 6,525 | +22 | +0.3% | 213,100 |
| 2023/09/11 | 6,581 | 6,634 | 6,385 | 6,503 | -125 | -1.9% | 448,300 |
| 2023/09/08 | 6,622 | 6,703 | 6,602 | 6,628 | -70 | -1% | 335,700 |
| 2023/09/07 | 6,773 | 6,809 | 6,698 | 6,698 | -102 | -1.5% | 209,400 |
| 2023/09/06 | 6,870 | 6,909 | 6,789 | 6,800 | -104 | -1.5% | 230,600 |
| 2023/09/05 | 6,922 | 6,963 | 6,870 | 6,904 | -32 | -0.5% | 171,800 |
| 2023/09/04 | 6,900 | 6,970 | 6,863 | 6,936 | +9 | +0.1% | 159,300 |
| 2023/09/01 | 6,873 | 6,937 | 6,822 | 6,927 | +20 | +0.3% | 196,800 |
| 2023/08/31 | 6,813 | 6,938 | 6,809 | 6,907 | +105 | +1.5% | 299,900 |
| 2023/08/30 | 6,828 | 6,841 | 6,767 | 6,802 | -27 | -0.4% | 194,700 |
| 2023/08/29 | 6,752 | 6,869 | 6,740 | 6,829 | +70 | +1% | 179,600 |
| 2023/08/28 | 6,943 | 6,945 | 6,700 | 6,759 | -229 | -3.3% | 430,000 |
| 2023/08/25 | 6,996 | 7,085 | 6,960 | 6,988 | -14 | -0.2% | 273,000 |
| 2023/08/24 | 6,948 | 7,052 | 6,915 | 7,002 | +27 | +0.4% | 166,800 |
| 2023/08/23 | 6,848 | 6,975 | 6,845 | 6,975 | +86 | +1.2% | 247,700 |
| 2023/08/22 | 7,033 | 7,034 | 6,820 | 6,889 | -153 | -2.2% | 292,100 |
| 2023/08/21 | 7,040 | 7,089 | 7,016 | 7,042 | +30 | +0.4% | 192,400 |
| 2023/08/18 | 7,032 | 7,089 | 6,963 | 7,012 | -85 | -1.2% | 279,200 |
| 2023/08/17 | 7,200 | 7,255 | 6,959 | 7,097 | -40 | -0.6% | 452,300 |
| 2023/08/16 | 7,167 | 7,233 | 7,039 | 7,137 | -76 | -1.1% | 363,200 |
| 2023/08/15 | 7,248 | 7,299 | 7,207 | 7,213 | -27 | -0.4% | 346,900 |
| 2023/08/14 | 7,335 | 7,488 | 7,206 | 7,240 | -26 | -0.4% | 731,800 |
| 2023/08/10 | 7,000 | 7,421 | 6,999 | 7,266 | +645 | +9.7% | 1,436,700 |
| 2023/08/09 | 6,399 | 6,730 | 6,358 | 6,621 | +245 | +3.8% | 661,700 |
| 2023/08/08 | 6,355 | 6,392 | 6,290 | 6,376 | +40 | +0.6% | 254,500 |
| 2023/08/07 | 6,341 | 6,349 | 6,305 | 6,336 | -40 | -0.6% | 231,900 |
| 2023/08/04 | 6,387 | 6,415 | 6,340 | 6,376 | -11 | -0.2% | 187,600 |
| 2023/08/03 | 6,460 | 6,480 | 6,383 | 6,387 | -92 | -1.4% | 252,900 |
| 2023/08/02 | 6,602 | 6,630 | 6,463 | 6,479 | -149 | -2.2% | 277,500 |
| 2023/08/01 | 6,600 | 6,675 | 6,543 | 6,628 | +4 | +0.1% | 228,700 |
| 2023/07/31 | 6,584 | 6,668 | 6,563 | 6,624 | +129 | +2% | 339,800 |
| 2023/07/28 | 6,350 | 6,503 | 6,325 | 6,495 | +82 | +1.3% | 433,100 |
| 2023/07/27 | 6,414 | 6,446 | 6,359 | 6,413 | +49 | +0.8% | 338,800 |
| 2023/07/26 | 6,353 | 6,392 | 6,321 | 6,364 | +7 | +0.1% | 452,300 |
| 2023/07/25 | 6,475 | 6,475 | 6,314 | 6,357 | -105 | -1.6% | 392,700 |
| 2023/07/24 | 6,547 | 6,558 | 6,448 | 6,462 | -69 | -1.1% | 230,900 |
| 2023/07/21 | 6,532 | 6,585 | 6,490 | 6,531 | -7 | -0.1% | 201,600 |
| 2023/07/20 | 6,573 | 6,596 | 6,520 | 6,538 | -25 | -0.4% | 158,000 |
| 2023/07/19 | 6,518 | 6,573 | 6,478 | 6,563 | +96 | +1.5% | 256,200 |
| 2023/07/18 | 6,460 | 6,525 | 6,429 | 6,467 | +50 | +0.8% | 287,800 |
| 2023/07/14 | 6,474 | 6,481 | 6,401 | 6,417 | -30 | -0.5% | 213,300 |
151～
200
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 | 487,200円 | +13.2% | -12.4% | 3.41% | 6.24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 | 202,300円 | -2.1% | -53.1% | 4.45% | 18.29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 | 245,300円 | +31.7% | -3.6% | 3.22% | 10.67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
