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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 6,370 | 6,460 | 6,320 | 6,410 | +80 | +1.3% | 421,200 |
| 2022/12/21 | 6,190 | 6,350 | 6,080 | 6,330 | +100 | +1.6% | 478,400 |
| 2022/12/20 | 6,390 | 6,440 | 6,160 | 6,230 | -90 | -1.4% | 606,800 |
| 2022/12/19 | 6,280 | 6,350 | 6,280 | 6,320 | +10 | +0.2% | 158,700 |
| 2022/12/16 | 6,350 | 6,360 | 6,290 | 6,310 | -70 | -1.1% | 227,300 |
| 2022/12/15 | 6,430 | 6,480 | 6,360 | 6,380 | -10 | -0.2% | 264,400 |
| 2022/12/14 | 6,390 | 6,420 | 6,300 | 6,390 | -10 | -0.2% | 258,800 |
| 2022/12/13 | 6,340 | 6,430 | 6,330 | 6,400 | +90 | +1.4% | 388,300 |
| 2022/12/12 | 6,270 | 6,330 | 6,220 | 6,310 | +50 | +0.8% | 176,900 |
| 2022/12/09 | 6,320 | 6,430 | 6,250 | 6,260 | -40 | -0.6% | 463,900 |
| 2022/12/08 | 6,280 | 6,300 | 6,190 | 6,300 | ±0 | ±0% | 311,100 |
| 2022/12/07 | 6,160 | 6,300 | 6,160 | 6,300 | +70 | +1.1% | 177,900 |
| 2022/12/06 | 6,210 | 6,290 | 6,190 | 6,230 | ±0 | ±0% | 401,200 |
| 2022/12/05 | 6,100 | 6,230 | 6,060 | 6,230 | +140 | +2.3% | 499,200 |
| 2022/12/02 | 6,180 | 6,180 | 6,050 | 6,090 | -100 | -1.6% | 310,300 |
| 2022/12/01 | 6,230 | 6,290 | 6,180 | 6,190 | -30 | -0.5% | 332,000 |
| 2022/11/30 | 6,200 | 6,250 | 6,170 | 6,220 | +20 | +0.3% | 270,500 |
| 2022/11/29 | 6,190 | 6,250 | 6,140 | 6,200 | +30 | +0.5% | 343,000 |
| 2022/11/28 | 6,270 | 6,280 | 6,140 | 6,170 | -80 | -1.3% | 234,200 |
| 2022/11/25 | 6,230 | 6,280 | 6,200 | 6,250 | +60 | +1% | 344,100 |
| 2022/11/24 | 6,240 | 6,260 | 6,180 | 6,190 | +50 | +0.8% | 306,300 |
| 2022/11/22 | 6,250 | 6,260 | 6,130 | 6,140 | -40 | -0.6% | 169,400 |
| 2022/11/21 | 6,160 | 6,200 | 6,100 | 6,180 | +70 | +1.1% | 120,700 |
| 2022/11/18 | 6,290 | 6,290 | 6,110 | 6,110 | -90 | -1.5% | 132,400 |
| 2022/11/17 | 6,120 | 6,290 | 6,120 | 6,200 | +90 | +1.5% | 339,300 |
| 2022/11/16 | 6,070 | 6,150 | 6,040 | 6,110 | +40 | +0.7% | 203,400 |
| 2022/11/15 | 6,050 | 6,120 | 6,020 | 6,070 | +40 | +0.7% | 144,500 |
| 2022/11/14 | 5,960 | 6,210 | 5,950 | 6,030 | +70 | +1.2% | 432,100 |
| 2022/11/11 | 6,150 | 6,150 | 5,780 | 5,960 | -120 | -2% | 462,200 |
| 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 |
601～
650
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
