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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 6,690 | 6,710 | 6,610 | 6,630 | -40 | -0.6% | 301,600 |
| 2023/04/03 | 6,630 | 6,710 | 6,600 | 6,670 | +70 | +1.1% | 231,200 |
| 2023/03/31 | 6,680 | 6,690 | 6,570 | 6,600 | ±0 | ±0% | 426,400 |
| 2023/03/30 | 6,510 | 6,610 | 6,480 | 6,600 | +110 | +1.7% | 237,800 |
| 2023/03/29 | 6,410 | 6,520 | 6,370 | 6,490 | +160 | +2.5% | 258,100 |
| 2023/03/28 | 6,430 | 6,440 | 6,290 | 6,330 | -80 | -1.2% | 170,000 |
| 2023/03/27 | 6,390 | 6,440 | 6,340 | 6,410 | +40 | +0.6% | 195,100 |
| 2023/03/24 | 6,310 | 6,390 | 6,300 | 6,370 | -30 | -0.5% | 161,500 |
| 2023/03/23 | 6,290 | 6,410 | 6,290 | 6,400 | +60 | +0.9% | 132,500 |
| 2023/03/22 | 6,480 | 6,490 | 6,230 | 6,340 | -10 | -0.2% | 287,700 |
| 2023/03/20 | 6,570 | 6,580 | 6,320 | 6,350 | -220 | -3.3% | 289,500 |
| 2023/03/17 | 6,370 | 6,570 | 6,360 | 6,570 | +260 | +4.1% | 282,600 |
| 2023/03/16 | 6,370 | 6,420 | 6,270 | 6,310 | -80 | -1.3% | 198,000 |
| 2023/03/15 | 6,370 | 6,420 | 6,350 | 6,390 | +40 | +0.6% | 161,500 |
| 2023/03/14 | 6,420 | 6,440 | 6,320 | 6,350 | -190 | -2.9% | 261,300 |
| 2023/03/13 | 6,550 | 6,580 | 6,450 | 6,540 | -40 | -0.6% | 190,200 |
| 2023/03/10 | 6,640 | 6,660 | 6,560 | 6,580 | -140 | -2.1% | 267,700 |
| 2023/03/09 | 6,680 | 6,750 | 6,660 | 6,720 | +20 | +0.3% | 257,500 |
| 2023/03/08 | 6,580 | 6,710 | 6,540 | 6,700 | +100 | +1.5% | 163,800 |
| 2023/03/07 | 6,660 | 6,710 | 6,570 | 6,600 | -50 | -0.8% | 285,900 |
| 2023/03/06 | 6,840 | 6,840 | 6,640 | 6,650 | -160 | -2.3% | 301,600 |
| 2023/03/03 | 6,830 | 6,860 | 6,760 | 6,810 | +10 | +0.1% | 178,600 |
| 2023/03/02 | 6,860 | 6,900 | 6,740 | 6,800 | -20 | -0.3% | 325,200 |
| 2023/03/01 | 6,650 | 6,860 | 6,640 | 6,820 | +150 | +2.2% | 446,000 |
| 2023/02/28 | 6,510 | 6,740 | 6,470 | 6,670 | +200 | +3.1% | 515,200 |
| 2023/02/27 | 6,490 | 6,490 | 6,410 | 6,470 | -40 | -0.6% | 174,500 |
| 2023/02/24 | 6,480 | 6,510 | 6,410 | 6,510 | +110 | +1.7% | 211,700 |
| 2023/02/22 | 6,430 | 6,430 | 6,350 | 6,400 | -30 | -0.5% | 144,300 |
| 2023/02/21 | 6,500 | 6,560 | 6,420 | 6,430 | -70 | -1.1% | 281,000 |
| 2023/02/20 | 6,500 | 6,690 | 6,480 | 6,500 | +100 | +1.6% | 476,800 |
| 2023/02/17 | 6,260 | 6,440 | 6,260 | 6,400 | +100 | +1.6% | 458,200 |
| 2023/02/16 | 6,230 | 6,300 | 6,170 | 6,300 | +130 | +2.1% | 457,100 |
| 2023/02/15 | 6,300 | 6,330 | 6,100 | 6,170 | -200 | -3.1% | 327,400 |
| 2023/02/14 | 6,450 | 6,450 | 6,350 | 6,370 | -20 | -0.3% | 205,800 |
| 2023/02/13 | 6,400 | 6,440 | 6,340 | 6,390 | -70 | -1.1% | 156,400 |
| 2023/02/10 | 6,510 | 6,530 | 6,430 | 6,460 | -110 | -1.7% | 291,800 |
| 2023/02/09 | 6,500 | 6,660 | 6,490 | 6,570 | -30 | -0.5% | 437,500 |
| 2023/02/08 | 6,650 | 6,650 | 6,500 | 6,600 | +100 | +1.5% | 230,200 |
| 2023/02/07 | 6,610 | 6,630 | 6,480 | 6,500 | -70 | -1.1% | 148,800 |
| 2023/02/06 | 6,650 | 6,660 | 6,540 | 6,570 | +10 | +0.2% | 154,300 |
| 2023/02/03 | 6,520 | 6,610 | 6,510 | 6,560 | +20 | +0.3% | 198,600 |
| 2023/02/02 | 6,710 | 6,720 | 6,530 | 6,540 | -130 | -1.9% | 293,700 |
| 2023/02/01 | 6,750 | 6,840 | 6,660 | 6,670 | -80 | -1.2% | 284,000 |
| 2023/01/31 | 6,850 | 6,850 | 6,680 | 6,750 | -90 | -1.3% | 385,900 |
| 2023/01/30 | 6,900 | 6,960 | 6,800 | 6,840 | -70 | -1% | 291,300 |
| 2023/01/27 | 6,910 | 6,920 | 6,820 | 6,910 | +40 | +0.6% | 219,300 |
| 2023/01/26 | 6,850 | 6,890 | 6,780 | 6,870 | +40 | +0.6% | 250,700 |
| 2023/01/25 | 6,780 | 6,890 | 6,760 | 6,830 | ±0 | ±0% | 260,700 |
| 2023/01/24 | 6,800 | 6,900 | 6,750 | 6,830 | -10 | -0.1% | 269,700 |
| 2023/01/23 | 6,850 | 6,870 | 6,690 | 6,840 | -20 | -0.3% | 304,300 |
501～
550
件表示中 / 3683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 | 376,500円 | +22.9% | +17.2% | 1.86% | 18.10倍 | 2.00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 |
| イオンモール | 264,000円 | - | - | - | - | 1.20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。海外も展開。イオンが完全子会社化へ |
| 東建物 | 253,400円 | +8.5% | +3.2% | 3.83% | 9.61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 | 198,300円 | +8.9% | +0.2% | 1.51% | 15.75倍 | 4.33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 | 391,000円 | -2.3% | -8.1% | 2.81% | 8.41倍 | 1.10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
