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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 5,290 | 5,330 | 5,110 | 5,120 | -230 | -4.3% | 470,200 |
| 2021/06/04 | 5,250 | 5,400 | 5,210 | 5,350 | +60 | +1.1% | 686,900 |
| 2021/06/03 | 5,250 | 5,340 | 5,140 | 5,290 | +90 | +1.7% | 907,500 |
| 2021/06/02 | 4,905 | 5,230 | 4,860 | 5,200 | +330 | +6.8% | 1,011,200 |
| 2021/06/01 | 4,885 | 4,915 | 4,815 | 4,870 | -5 | -0.1% | 312,700 |
| 2021/05/31 | 4,980 | 5,090 | 4,860 | 4,875 | -155 | -3.1% | 499,100 |
| 2021/05/28 | 4,860 | 5,030 | 4,810 | 5,030 | +200 | +4.1% | 682,800 |
| 2021/05/27 | 4,775 | 4,895 | 4,705 | 4,830 | +70 | +1.5% | 4,741,600 |
| 2021/05/26 | 4,655 | 4,775 | 4,620 | 4,760 | +105 | +2.3% | 735,400 |
| 2021/05/25 | 4,695 | 4,745 | 4,615 | 4,655 | +30 | +0.6% | 701,100 |
| 2021/05/24 | 4,605 | 4,670 | 4,565 | 4,625 | +80 | +1.8% | 614,500 |
| 2021/05/21 | 4,610 | 4,610 | 4,475 | 4,545 | -70 | -1.5% | 405,700 |
| 2021/05/20 | 4,605 | 4,695 | 4,580 | 4,615 | ±0 | ±0% | 396,700 |
| 2021/05/19 | 4,535 | 4,615 | 4,505 | 4,615 | -30 | -0.6% | 524,200 |
| 2021/05/18 | 4,575 | 4,690 | 4,505 | 4,645 | +115 | +2.5% | 613,100 |
| 2021/05/17 | 4,625 | 4,645 | 4,485 | 4,530 | +20 | +0.4% | 492,100 |
| 2021/05/14 | 4,455 | 4,515 | 4,400 | 4,510 | +125 | +2.9% | 498,200 |
| 2021/05/13 | 4,375 | 4,495 | 4,315 | 4,385 | -20 | -0.5% | 618,300 |
| 2021/05/12 | 4,485 | 4,565 | 4,310 | 4,405 | -290 | -6.2% | 1,586,900 |
| 2021/05/11 | 4,775 | 4,830 | 4,655 | 4,695 | -175 | -3.6% | 586,700 |
| 2021/05/10 | 4,870 | 5,050 | 4,795 | 4,870 | +35 | +0.7% | 639,300 |
| 2021/05/07 | 4,920 | 4,920 | 4,770 | 4,835 | -75 | -1.5% | 597,300 |
| 2021/05/06 | 4,875 | 5,000 | 4,850 | 4,910 | ±0 | ±0% | 623,500 |
| 2021/04/30 | 4,860 | 4,950 | 4,815 | 4,910 | +35 | +0.7% | 347,500 |
| 2021/04/28 | 4,870 | 4,925 | 4,835 | 4,875 | -65 | -1.3% | 408,000 |
| 2021/04/27 | 4,900 | 4,980 | 4,800 | 4,940 | -5 | -0.1% | 514,200 |
| 2021/04/26 | 4,670 | 4,965 | 4,660 | 4,945 | +295 | +6.3% | 631,500 |
| 2021/04/23 | 4,635 | 4,720 | 4,620 | 4,650 | -5 | -0.1% | 356,100 |
| 2021/04/22 | 4,645 | 4,685 | 4,570 | 4,655 | +115 | +2.5% | 343,000 |
| 2021/04/21 | 4,670 | 4,670 | 4,525 | 4,540 | -200 | -4.2% | 696,000 |
| 2021/04/20 | 4,795 | 4,835 | 4,725 | 4,740 | -125 | -2.6% | 680,200 |
| 2021/04/19 | 5,000 | 5,040 | 4,830 | 4,865 | -235 | -4.6% | 594,200 |
| 2021/04/16 | 5,010 | 5,100 | 4,995 | 5,100 | +80 | +1.6% | 277,300 |
| 2021/04/15 | 5,100 | 5,100 | 5,000 | 5,020 | -60 | -1.2% | 253,100 |
| 2021/04/14 | 5,100 | 5,150 | 5,030 | 5,080 | +50 | +1% | 277,400 |
| 2021/04/13 | 5,190 | 5,190 | 5,030 | 5,030 | -210 | -4% | 471,100 |
| 2021/04/12 | 5,200 | 5,280 | 5,190 | 5,240 | -20 | -0.4% | 255,100 |
| 2021/04/09 | 5,230 | 5,270 | 5,160 | 5,260 | +10 | +0.2% | 273,800 |
| 2021/04/08 | 5,370 | 5,370 | 5,220 | 5,250 | -80 | -1.5% | 471,200 |
| 2021/04/07 | 5,220 | 5,360 | 5,130 | 5,330 | +110 | +2.1% | 545,700 |
| 2021/04/06 | 5,360 | 5,400 | 5,190 | 5,220 | -110 | -2.1% | 326,300 |
| 2021/04/05 | 5,330 | 5,340 | 5,260 | 5,330 | +30 | +0.6% | 178,100 |
| 2021/04/02 | 5,230 | 5,310 | 5,200 | 5,300 | +70 | +1.3% | 249,600 |
| 2021/04/01 | 5,350 | 5,380 | 5,210 | 5,230 | -210 | -3.9% | 588,900 |
| 2021/03/31 | 5,380 | 5,540 | 5,290 | 5,440 | +120 | +2.3% | 2,325,600 |
| 2021/03/30 | 5,410 | 5,420 | 5,260 | 5,320 | -40 | -0.7% | 485,800 |
| 2021/03/29 | 5,330 | 5,420 | 5,270 | 5,360 | +100 | +1.9% | 681,600 |
| 2021/03/26 | 5,240 | 5,270 | 5,130 | 5,260 | +120 | +2.3% | 456,400 |
| 2021/03/25 | 5,000 | 5,180 | 4,995 | 5,140 | +330 | +6.9% | 729,500 |
| 2021/03/24 | 4,965 | 5,020 | 4,810 | 4,810 | -250 | -4.9% | 671,000 |
851～
900
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
