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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/07/13 | 6,526 | 6,526 | 6,404 | 6,447 | -39 | -0.6% | 353,100 |
| 2023/07/12 | 6,592 | 6,628 | 6,469 | 6,486 | -6 | -0.1% | 308,500 |
| 2023/07/11 | 6,415 | 6,525 | 6,409 | 6,492 | +130 | +2% | 481,700 |
| 2023/07/10 | 6,365 | 6,405 | 6,325 | 6,362 | +18 | +0.3% | 263,600 |
| 2023/07/07 | 6,300 | 6,374 | 6,275 | 6,344 | +19 | +0.3% | 352,800 |
| 2023/07/06 | 6,412 | 6,444 | 6,291 | 6,325 | -99 | -1.5% | 364,500 |
| 2023/07/05 | 6,491 | 6,509 | 6,385 | 6,424 | -103 | -1.6% | 599,600 |
| 2023/07/04 | 6,471 | 6,562 | 6,445 | 6,527 | +47 | +0.7% | 376,300 |
| 2023/07/03 | 6,533 | 6,534 | 6,460 | 6,480 | -20 | -0.3% | 484,800 |
| 2023/06/30 | 6,582 | 6,600 | 6,454 | 6,500 | -97 | -1.5% | 355,000 |
| 2023/06/29 | 6,640 | 6,670 | 6,575 | 6,597 | -38 | -0.6% | 177,800 |
| 2023/06/28 | 6,535 | 6,649 | 6,535 | 6,635 | +109 | +1.7% | 311,900 |
| 2023/06/27 | 6,543 | 6,545 | 6,458 | 6,526 | -38 | -0.6% | 271,500 |
| 2023/06/26 | 6,604 | 6,604 | 6,503 | 6,564 | -72 | -1.1% | 256,100 |
| 2023/06/23 | 6,819 | 6,858 | 6,602 | 6,636 | -142 | -2.1% | 220,900 |
| 2023/06/22 | 6,797 | 6,830 | 6,742 | 6,778 | -20 | -0.3% | 230,900 |
| 2023/06/21 | 6,627 | 6,798 | 6,627 | 6,798 | +175 | +2.6% | 369,000 |
| 2023/06/20 | 6,660 | 6,712 | 6,587 | 6,623 | -88 | -1.3% | 219,400 |
| 2023/06/19 | 6,643 | 6,745 | 6,629 | 6,711 | +23 | +0.3% | 385,900 |
| 2023/06/16 | 6,453 | 6,719 | 6,410 | 6,688 | +278 | +4.3% | 879,100 |
| 2023/06/15 | 6,495 | 6,515 | 6,410 | 6,410 | -65 | -1% | 264,200 |
| 2023/06/14 | 6,405 | 6,544 | 6,400 | 6,475 | +70 | +1.1% | 498,900 |
| 2023/06/13 | 6,420 | 6,453 | 6,398 | 6,405 | -15 | -0.2% | 303,200 |
| 2023/06/12 | 6,500 | 6,504 | 6,396 | 6,420 | -77 | -1.2% | 427,800 |
| 2023/06/09 | 6,528 | 6,539 | 6,474 | 6,497 | -28 | -0.4% | 303,200 |
| 2023/06/08 | 6,566 | 6,595 | 6,471 | 6,525 | -3 | ±0% | 240,700 |
| 2023/06/07 | 6,698 | 6,723 | 6,510 | 6,528 | -163 | -2.4% | 460,300 |
| 2023/06/06 | 6,555 | 6,702 | 6,546 | 6,691 | +87 | +1.3% | 265,200 |
| 2023/06/05 | 6,700 | 6,702 | 6,580 | 6,604 | +4 | +0.1% | 283,000 |
| 2023/06/02 | 6,640 | 6,650 | 6,580 | 6,600 | -10 | -0.2% | 193,400 |
| 2023/06/01 | 6,510 | 6,670 | 6,480 | 6,610 | +100 | +1.5% | 244,200 |
| 2023/05/31 | 6,480 | 6,590 | 6,470 | 6,510 | -20 | -0.3% | 426,900 |
| 2023/05/30 | 6,580 | 6,600 | 6,430 | 6,530 | -110 | -1.7% | 305,300 |
| 2023/05/29 | 6,610 | 6,700 | 6,600 | 6,640 | +50 | +0.8% | 341,900 |
| 2023/05/26 | 6,430 | 6,600 | 6,410 | 6,590 | +190 | +3% | 373,600 |
| 2023/05/25 | 6,550 | 6,580 | 6,380 | 6,400 | -140 | -2.1% | 493,600 |
| 2023/05/24 | 6,770 | 6,810 | 6,490 | 6,540 | -310 | -4.5% | 613,900 |
451～
500
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
