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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 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 |
| 2023/01/20 | 6,800 | 6,870 | 6,740 | 6,860 | +110 | +1.6% | 321,900 |
| 2023/01/19 | 6,690 | 6,840 | 6,640 | 6,750 | +150 | +2.3% | 493,000 |
| 2023/01/18 | 6,630 | 6,680 | 6,390 | 6,600 | -190 | -2.8% | 729,900 |
| 2023/01/17 | 6,770 | 6,820 | 6,670 | 6,790 | +10 | +0.1% | 285,500 |
| 2023/01/16 | 6,650 | 6,780 | 6,620 | 6,780 | +150 | +2.3% | 328,200 |
| 2023/01/13 | 6,500 | 6,640 | 6,450 | 6,630 | +230 | +3.6% | 370,200 |
| 2023/01/12 | 6,500 | 6,500 | 6,390 | 6,400 | -100 | -1.5% | 389,000 |
| 2023/01/11 | 6,570 | 6,650 | 6,500 | 6,500 | -50 | -0.8% | 410,400 |
| 2023/01/10 | 6,600 | 6,670 | 6,520 | 6,550 | +20 | +0.3% | 259,300 |
| 2023/01/06 | 6,610 | 6,610 | 6,520 | 6,530 | -80 | -1.2% | 304,000 |
| 2023/01/05 | 6,540 | 6,640 | 6,520 | 6,610 | +80 | +1.2% | 369,700 |
| 2023/01/04 | 6,570 | 6,570 | 6,490 | 6,530 | ±0 | ±0% | 191,100 |
| 2022/12/30 | 6,460 | 6,600 | 6,460 | 6,530 | +20 | +0.3% | 155,900 |
| 2022/12/29 | 6,520 | 6,530 | 6,470 | 6,510 | -40 | -0.6% | 144,900 |
| 2022/12/28 | 6,650 | 6,670 | 6,480 | 6,550 | -120 | -1.8% | 165,800 |
| 2022/12/27 | 6,530 | 6,730 | 6,460 | 6,670 | +220 | +3.4% | 670,500 |
| 2022/12/26 | 6,420 | 6,510 | 6,410 | 6,450 | +40 | +0.6% | 379,500 |
| 2022/12/23 | 6,410 | 6,450 | 6,370 | 6,410 | ±0 | ±0% | 243,300 |
551～
600
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
