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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 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 |
651～
700
件表示中 / 3783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 | 481,000円 | +11.1% | +7.8% | 1.87% | 18.22倍 | 2.38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 | 242,000円 | +8.1% | +3.6% | 4.13% | 13.11倍 | 0.68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 | 290,500円 | +8.5% | +3.2% | 3.34% | 10.97倍 | 1.11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 | 217,800円 | +9.5% | +0.2% | 1.38% | 20.65倍 | 4.34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 |
| レオパレス２１ | 73,800円 | +2.2% | +14.7% | 1.36% | 20.21倍 | 2.88倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
市場注目の銘柄
チャート関連のコラム
