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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 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 |
1～
50
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
