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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 5,450 | 5,500 | 5,350 | 5,390 | +40 | +0.7% | 189,500 |
| 2022/07/01 | 5,450 | 5,480 | 5,300 | 5,350 | -60 | -1.1% | 318,900 |
| 2022/06/30 | 5,420 | 5,470 | 5,370 | 5,410 | +40 | +0.7% | 442,300 |
| 2022/06/29 | 5,320 | 5,410 | 5,270 | 5,370 | -20 | -0.4% | 521,000 |
| 2022/06/28 | 5,280 | 5,390 | 5,280 | 5,390 | +100 | +1.9% | 282,500 |
| 2022/06/27 | 5,350 | 5,350 | 5,230 | 5,290 | +10 | +0.2% | 186,700 |
| 2022/06/24 | 5,230 | 5,300 | 5,170 | 5,280 | +50 | +1% | 200,800 |
| 2022/06/23 | 5,190 | 5,320 | 5,190 | 5,230 | +10 | +0.2% | 172,400 |
| 2022/06/22 | 5,360 | 5,360 | 5,210 | 5,220 | -120 | -2.2% | 253,600 |
| 2022/06/21 | 5,310 | 5,400 | 5,280 | 5,340 | +110 | +2.1% | 302,900 |
| 2022/06/20 | 5,150 | 5,240 | 5,100 | 5,230 | +90 | +1.8% | 322,200 |
| 2022/06/17 | 4,980 | 5,170 | 4,955 | 5,140 | ±0 | ±0% | 395,900 |
| 2022/06/16 | 5,150 | 5,250 | 5,130 | 5,140 | +140 | +2.8% | 340,700 |
| 2022/06/15 | 5,050 | 5,170 | 4,990 | 5,000 | -90 | -1.8% | 383,400 |
| 2022/06/14 | 5,180 | 5,190 | 5,070 | 5,090 | -230 | -4.3% | 527,200 |
| 2022/06/13 | 5,290 | 5,360 | 5,240 | 5,320 | -100 | -1.8% | 314,800 |
| 2022/06/10 | 5,490 | 5,540 | 5,370 | 5,420 | -140 | -2.5% | 697,800 |
| 2022/06/09 | 5,610 | 5,680 | 5,560 | 5,560 | -150 | -2.6% | 350,100 |
| 2022/06/08 | 5,620 | 5,720 | 5,580 | 5,710 | +130 | +2.3% | 326,500 |
| 2022/06/07 | 5,620 | 5,620 | 5,550 | 5,580 | -30 | -0.5% | 332,300 |
| 2022/06/06 | 5,410 | 5,610 | 5,400 | 5,610 | +150 | +2.7% | 440,700 |
| 2022/06/03 | 5,530 | 5,540 | 5,320 | 5,460 | -70 | -1.3% | 514,000 |
| 2022/06/02 | 5,510 | 5,600 | 5,470 | 5,530 | -10 | -0.2% | 339,100 |
| 2022/06/01 | 5,370 | 5,620 | 5,360 | 5,540 | +240 | +4.5% | 527,400 |
| 2022/05/31 | 5,380 | 5,420 | 5,300 | 5,300 | -60 | -1.1% | 302,900 |
| 2022/05/30 | 5,380 | 5,440 | 5,290 | 5,360 | +80 | +1.5% | 694,200 |
| 2022/05/27 | 5,340 | 5,340 | 5,180 | 5,280 | +70 | +1.3% | 283,700 |
| 2022/05/26 | 5,210 | 5,320 | 5,190 | 5,210 | +70 | +1.4% | 286,700 |
| 2022/05/25 | 5,180 | 5,190 | 5,120 | 5,140 | -60 | -1.2% | 255,600 |
| 2022/05/24 | 5,270 | 5,280 | 5,130 | 5,200 | -40 | -0.8% | 273,700 |
| 2022/05/23 | 5,190 | 5,240 | 5,150 | 5,240 | ±0 | ±0% | 392,500 |
| 2022/05/20 | 5,060 | 5,250 | 5,040 | 5,240 | +200 | +4% | 329,000 |
| 2022/05/19 | 5,000 | 5,060 | 4,930 | 5,040 | -60 | -1.2% | 378,800 |
| 2022/05/18 | 5,250 | 5,250 | 5,070 | 5,100 | -70 | -1.4% | 387,000 |
| 2022/05/17 | 5,170 | 5,200 | 5,100 | 5,170 | +20 | +0.4% | 262,000 |
| 2022/05/16 | 5,360 | 5,370 | 5,110 | 5,150 | -130 | -2.5% | 371,000 |
| 2022/05/13 | 5,080 | 5,350 | 5,070 | 5,280 | +60 | +1.1% | 413,000 |
| 2022/05/12 | 5,110 | 5,410 | 5,100 | 5,220 | +20 | +0.4% | 489,200 |
| 2022/05/11 | 5,170 | 5,230 | 5,130 | 5,200 | +20 | +0.4% | 274,800 |
| 2022/05/10 | 5,300 | 5,310 | 5,020 | 5,180 | -280 | -5.1% | 580,700 |
| 2022/05/09 | 5,660 | 5,770 | 5,450 | 5,460 | -280 | -4.9% | 554,400 |
| 2022/05/06 | 5,540 | 5,830 | 5,530 | 5,740 | +280 | +5.1% | 762,900 |
| 2022/05/02 | 5,450 | 5,500 | 5,370 | 5,460 | +60 | +1.1% | 196,000 |
| 2022/04/28 | 5,390 | 5,430 | 5,320 | 5,400 | -50 | -0.9% | 250,000 |
| 2022/04/27 | 5,320 | 5,460 | 5,320 | 5,450 | +30 | +0.6% | 539,500 |
| 2022/04/26 | 5,450 | 5,470 | 5,360 | 5,420 | -30 | -0.6% | 231,300 |
| 2022/04/25 | 5,460 | 5,510 | 5,370 | 5,450 | -110 | -2% | 199,500 |
| 2022/04/22 | 5,580 | 5,600 | 5,460 | 5,560 | -50 | -0.9% | 203,200 |
| 2022/04/21 | 5,630 | 5,690 | 5,580 | 5,610 | +50 | +0.9% | 207,500 |
| 2022/04/20 | 5,680 | 5,680 | 5,560 | 5,560 | -30 | -0.5% | 195,300 |
751～
800
件表示中 / 3749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 | 463,300円 | +11.1% | +7.8% | 1.94% | 17.55倍 | 2.29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 | 211,700円 | +8.1% | +3.6% | 4.25% | 11.47倍 | 0.60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 | 252,800円 | +8.5% | +3.2% | 3.84% | 9.56倍 | 0.98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 |
| レオパレス２１ | 70,900円 | +2.2% | +14.7% | 1.41% | 19.42倍 | 2.77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 |
| パーク２４ | 188,700円 | +9.5% | +0.2% | 1.59% | 17.89倍 | 3.76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
