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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 6,010 | 6,270 | 6,010 | 6,080 | +110 | +1.8% | 446,300 |
| 2022/11/09 | 6,190 | 6,190 | 5,950 | 5,970 | -220 | -3.6% | 346,700 |
| 2022/11/08 | 6,290 | 6,340 | 6,160 | 6,190 | ±0 | ±0% | 279,400 |
| 2022/11/07 | 6,290 | 6,370 | 6,180 | 6,190 | -110 | -1.7% | 309,600 |
| 2022/11/04 | 6,340 | 6,350 | 6,270 | 6,300 | -60 | -0.9% | 225,900 |
| 2022/11/02 | 6,330 | 6,430 | 6,290 | 6,360 | ±0 | ±0% | 266,400 |
| 2022/11/01 | 6,400 | 6,440 | 6,300 | 6,360 | -20 | -0.3% | 378,200 |
| 2022/10/31 | 6,240 | 6,380 | 6,210 | 6,380 | +200 | +3.2% | 313,800 |
| 2022/10/28 | 6,160 | 6,230 | 6,140 | 6,180 | ±0 | ±0% | 488,000 |
| 2022/10/27 | 6,240 | 6,240 | 6,140 | 6,180 | -40 | -0.6% | 166,800 |
| 2022/10/26 | 6,240 | 6,310 | 6,190 | 6,220 | ±0 | ±0% | 284,100 |
| 2022/10/25 | 6,180 | 6,300 | 6,150 | 6,220 | +10 | +0.2% | 336,100 |
| 2022/10/24 | 6,450 | 6,450 | 6,190 | 6,210 | -210 | -3.3% | 357,200 |
| 2022/10/21 | 6,540 | 6,590 | 6,390 | 6,420 | -160 | -2.4% | 363,300 |
| 2022/10/20 | 6,400 | 6,620 | 6,380 | 6,580 | +210 | +3.3% | 599,600 |
| 2022/10/19 | 6,380 | 6,420 | 6,280 | 6,370 | +70 | +1.1% | 415,800 |
| 2022/10/18 | 6,140 | 6,370 | 6,110 | 6,300 | +310 | +5.2% | 520,400 |
| 2022/10/17 | 6,100 | 6,130 | 5,950 | 5,990 | -110 | -1.8% | 248,500 |
| 2022/10/14 | 6,150 | 6,180 | 6,050 | 6,100 | +50 | +0.8% | 279,200 |
| 2022/10/13 | 6,230 | 6,230 | 6,020 | 6,050 | -160 | -2.6% | 333,900 |
| 2022/10/12 | 6,240 | 6,310 | 6,210 | 6,210 | -20 | -0.3% | 238,500 |
| 2022/10/11 | 6,270 | 6,350 | 6,080 | 6,230 | -50 | -0.8% | 384,300 |
| 2022/10/07 | 6,180 | 6,310 | 6,140 | 6,280 | +70 | +1.1% | 313,900 |
| 2022/10/06 | 6,170 | 6,260 | 6,160 | 6,210 | +70 | +1.1% | 257,300 |
| 2022/10/05 | 6,200 | 6,230 | 6,110 | 6,140 | +10 | +0.2% | 188,300 |
| 2022/10/04 | 6,130 | 6,180 | 6,090 | 6,130 | +140 | +2.3% | 330,000 |
| 2022/10/03 | 6,000 | 6,050 | 5,880 | 5,990 | -60 | -1% | 322,700 |
| 2022/09/30 | 6,050 | 6,090 | 5,980 | 6,050 | ±0 | ±0% | 239,200 |
| 2022/09/29 | 5,970 | 6,070 | 5,880 | 6,050 | +140 | +2.4% | 250,700 |
| 2022/09/28 | 5,900 | 5,960 | 5,800 | 5,910 | -50 | -0.8% | 375,000 |
| 2022/09/27 | 5,870 | 5,990 | 5,790 | 5,960 | +60 | +1% | 360,200 |
| 2022/09/26 | 5,910 | 6,010 | 5,880 | 5,900 | -50 | -0.8% | 459,100 |
| 2022/09/22 | 5,860 | 5,960 | 5,820 | 5,950 | -50 | -0.8% | 435,600 |
| 2022/09/21 | 6,020 | 6,050 | 5,930 | 6,000 | -100 | -1.6% | 275,400 |
| 2022/09/20 | 6,110 | 6,180 | 5,950 | 6,100 | -30 | -0.5% | 416,900 |
| 2022/09/16 | 6,190 | 6,260 | 6,090 | 6,130 | -60 | -1% | 446,500 |
| 2022/09/15 | 6,200 | 6,310 | 6,160 | 6,190 | -40 | -0.6% | 428,300 |
| 2022/09/14 | 6,100 | 6,280 | 6,100 | 6,230 | ±0 | ±0% | 443,300 |
| 2022/09/13 | 6,110 | 6,420 | 6,100 | 6,230 | +50 | +0.8% | 1,023,600 |
| 2022/09/12 | 5,940 | 6,230 | 5,930 | 6,180 | +400 | +6.9% | 778,700 |
| 2022/09/09 | 5,710 | 5,810 | 5,670 | 5,780 | +150 | +2.7% | 860,600 |
| 2022/09/08 | 5,560 | 5,660 | 5,520 | 5,630 | +210 | +3.9% | 393,600 |
| 2022/09/07 | 5,340 | 5,490 | 5,270 | 5,420 | +20 | +0.4% | 296,300 |
| 2022/09/06 | 5,470 | 5,500 | 5,380 | 5,400 | -70 | -1.3% | 158,600 |
| 2022/09/05 | 5,540 | 5,560 | 5,450 | 5,470 | -100 | -1.8% | 225,100 |
| 2022/09/02 | 5,670 | 5,690 | 5,540 | 5,570 | -100 | -1.8% | 278,800 |
| 2022/09/01 | 5,720 | 5,750 | 5,590 | 5,670 | -110 | -1.9% | 356,200 |
| 2022/08/31 | 5,560 | 5,920 | 5,550 | 5,780 | +150 | +2.7% | 752,900 |
| 2022/08/30 | 5,490 | 5,670 | 5,460 | 5,630 | +70 | +1.3% | 194,800 |
| 2022/08/29 | 5,480 | 5,590 | 5,480 | 5,560 | -100 | -1.8% | 211,400 |
501～
550
件表示中 / 3586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 | 533,900円 | +22.9% | +17.2% | 1.31% | 25.67倍 | 2.84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 | 227,200円 | +7.6% | +22.2% | 3.96% | 14.48倍 | 0.65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 | 265,900円 | +23.7% | 0.0% | 3.01% | 11.45倍 | 1.05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 | 200,000円 | +7.2% | +13.3% | 2.50% | 27.58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 |
| パーク２４ | 181,000円 | +8.1% | +12.0% | 0.28% | 15.44倍 | 4.53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 |
市場注目の銘柄
チャート関連のコラム
