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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,655 | 4,755 | 4,610 | 4,650 | -5 | -0.1% | 233,900 |
| 2022/01/14 | 4,855 | 4,855 | 4,480 | 4,655 | -220 | -4.5% | 894,200 |
| 2022/01/13 | 4,860 | 4,920 | 4,830 | 4,875 | -20 | -0.4% | 333,700 |
| 2022/01/12 | 4,810 | 4,935 | 4,810 | 4,895 | +135 | +2.8% | 426,500 |
| 2022/01/11 | 4,625 | 4,770 | 4,560 | 4,760 | +230 | +5.1% | 665,300 |
| 2022/01/07 | 4,615 | 4,665 | 4,475 | 4,530 | -45 | -1% | 309,200 |
| 2022/01/06 | 4,750 | 4,775 | 4,560 | 4,575 | -250 | -5.2% | 483,600 |
| 2022/01/05 | 4,855 | 4,865 | 4,780 | 4,825 | -25 | -0.5% | 184,600 |
| 2022/01/04 | 4,870 | 4,870 | 4,760 | 4,850 | +50 | +1% | 210,800 |
| 2021/12/30 | 4,755 | 4,825 | 4,725 | 4,800 | -10 | -0.2% | 149,700 |
| 2021/12/29 | 4,835 | 4,870 | 4,785 | 4,810 | -10 | -0.2% | 136,700 |
| 2021/12/28 | 4,765 | 4,850 | 4,755 | 4,820 | +80 | +1.7% | 190,800 |
| 2021/12/27 | 4,745 | 4,760 | 4,700 | 4,740 | -10 | -0.2% | 143,900 |
| 2021/12/24 | 4,800 | 4,880 | 4,745 | 4,750 | -90 | -1.9% | 227,100 |
| 2021/12/23 | 4,880 | 4,880 | 4,800 | 4,840 | +30 | +0.6% | 167,800 |
| 2021/12/22 | 4,780 | 4,865 | 4,740 | 4,810 | +100 | +2.1% | 299,600 |
| 2021/12/21 | 4,720 | 4,810 | 4,635 | 4,710 | +110 | +2.4% | 267,100 |
| 2021/12/20 | 4,700 | 4,755 | 4,600 | 4,600 | -135 | -2.9% | 451,200 |
| 2021/12/17 | 4,875 | 4,900 | 4,715 | 4,735 | -210 | -4.2% | 495,500 |
| 2021/12/16 | 4,860 | 4,990 | 4,850 | 4,945 | +100 | +2.1% | 240,700 |
| 2021/12/15 | 4,675 | 4,865 | 4,665 | 4,845 | +130 | +2.8% | 252,100 |
| 2021/12/14 | 4,830 | 4,835 | 4,690 | 4,715 | -205 | -4.2% | 516,400 |
| 2021/12/13 | 5,040 | 5,060 | 4,910 | 4,920 | -80 | -1.6% | 253,600 |
| 2021/12/10 | 5,080 | 5,090 | 4,955 | 5,000 | -120 | -2.3% | 366,700 |
| 2021/12/09 | 5,180 | 5,340 | 5,100 | 5,120 | -10 | -0.2% | 425,800 |
| 2021/12/08 | 5,270 | 5,280 | 5,120 | 5,130 | -130 | -2.5% | 278,200 |
| 2021/12/07 | 5,250 | 5,280 | 5,060 | 5,260 | +160 | +3.1% | 374,700 |
| 2021/12/06 | 5,050 | 5,130 | 5,000 | 5,100 | -30 | -0.6% | 231,500 |
| 2021/12/03 | 4,980 | 5,130 | 4,945 | 5,130 | +275 | +5.7% | 541,800 |
| 2021/12/02 | 4,950 | 4,965 | 4,785 | 4,855 | -225 | -4.4% | 731,500 |
| 2021/12/01 | 4,990 | 5,130 | 4,885 | 5,080 | +80 | +1.6% | 460,900 |
| 2021/11/30 | 5,150 | 5,230 | 5,000 | 5,000 | -100 | -2% | 506,100 |
| 2021/11/29 | 5,210 | 5,280 | 5,040 | 5,100 | -340 | -6.3% | 787,400 |
| 2021/11/26 | 5,620 | 5,620 | 5,390 | 5,440 | -280 | -4.9% | 501,000 |
| 2021/11/25 | 5,580 | 5,730 | 5,530 | 5,720 | +190 | +3.4% | 181,200 |
| 2021/11/24 | 5,660 | 5,660 | 5,460 | 5,530 | -170 | -3% | 339,500 |
| 2021/11/22 | 5,750 | 5,750 | 5,560 | 5,700 | -150 | -2.6% | 338,600 |
| 2021/11/19 | 5,850 | 5,880 | 5,800 | 5,850 | -30 | -0.5% | 189,200 |
| 2021/11/18 | 5,820 | 5,920 | 5,780 | 5,880 | +20 | +0.3% | 186,700 |
| 2021/11/17 | 5,820 | 5,960 | 5,820 | 5,860 | +10 | +0.2% | 226,200 |
| 2021/11/16 | 5,950 | 5,990 | 5,820 | 5,850 | -100 | -1.7% | 291,100 |
| 2021/11/15 | 6,090 | 6,120 | 5,910 | 5,950 | -110 | -1.8% | 297,700 |
| 2021/11/12 | 5,970 | 6,140 | 5,960 | 6,060 | +30 | +0.5% | 321,800 |
| 2021/11/11 | 5,980 | 6,100 | 5,960 | 6,030 | +90 | +1.5% | 240,900 |
| 2021/11/10 | 6,110 | 6,170 | 5,940 | 5,940 | -170 | -2.8% | 225,600 |
| 2021/11/09 | 6,010 | 6,150 | 5,950 | 6,110 | +20 | +0.3% | 355,800 |
| 2021/11/08 | 6,150 | 6,280 | 6,000 | 6,090 | +240 | +4.1% | 845,000 |
| 2021/11/05 | 5,920 | 5,950 | 5,830 | 5,850 | -70 | -1.2% | 302,900 |
| 2021/11/04 | 5,870 | 5,980 | 5,820 | 5,920 | +130 | +2.2% | 525,400 |
| 2021/11/02 | 5,890 | 5,940 | 5,740 | 5,790 | ±0 | ±0% | 393,800 |
701～
750
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
