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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,470 | 5,630 | 5,430 | 5,480 | -40 | -0.7% | 735,800 |
| 2021/09/30 | 5,290 | 5,600 | 5,290 | 5,520 | +260 | +4.9% | 1,306,300 |
| 2021/09/29 | 5,210 | 5,280 | 5,140 | 5,260 | -20 | -0.4% | 415,300 |
| 2021/09/28 | 5,340 | 5,490 | 5,250 | 5,280 | -30 | -0.6% | 740,500 |
| 2021/09/27 | 5,260 | 5,480 | 5,260 | 5,310 | +60 | +1.1% | 723,000 |
| 2021/09/24 | 5,030 | 5,250 | 5,020 | 5,250 | +330 | +6.7% | 780,500 |
| 2021/09/22 | 4,945 | 4,995 | 4,835 | 4,920 | -100 | -2% | 440,800 |
| 2021/09/21 | 4,740 | 5,060 | 4,695 | 5,020 | +210 | +4.4% | 679,000 |
| 2021/09/17 | 4,800 | 4,825 | 4,765 | 4,810 | -15 | -0.3% | 520,900 |
| 2021/09/16 | 4,985 | 4,985 | 4,805 | 4,825 | -130 | -2.6% | 375,800 |
| 2021/09/15 | 5,020 | 5,070 | 4,950 | 4,955 | -155 | -3% | 272,200 |
| 2021/09/14 | 5,070 | 5,130 | 5,030 | 5,110 | +80 | +1.6% | 227,100 |
| 2021/09/13 | 5,000 | 5,050 | 4,925 | 5,030 | -20 | -0.4% | 236,600 |
| 2021/09/10 | 5,090 | 5,140 | 5,020 | 5,050 | -50 | -1% | 439,200 |
| 2021/09/09 | 5,100 | 5,190 | 5,080 | 5,100 | -30 | -0.6% | 203,000 |
| 2021/09/08 | 5,190 | 5,210 | 5,070 | 5,130 | -50 | -1% | 264,600 |
| 2021/09/07 | 5,090 | 5,210 | 5,050 | 5,180 | +140 | +2.8% | 357,900 |
| 2021/09/06 | 5,110 | 5,170 | 5,010 | 5,040 | -50 | -1% | 217,400 |
| 2021/09/03 | 4,905 | 5,100 | 4,895 | 5,090 | +225 | +4.6% | 329,800 |
| 2021/09/02 | 4,990 | 4,990 | 4,850 | 4,865 | -155 | -3.1% | 403,800 |
| 2021/09/01 | 4,995 | 5,050 | 4,920 | 5,020 | +20 | +0.4% | 207,400 |
| 2021/08/31 | 4,915 | 5,030 | 4,870 | 5,000 | -10 | -0.2% | 305,000 |
| 2021/08/30 | 5,100 | 5,150 | 5,000 | 5,010 | -40 | -0.8% | 691,800 |
| 2021/08/27 | 5,040 | 5,080 | 4,985 | 5,050 | +10 | +0.2% | 164,300 |
| 2021/08/26 | 4,950 | 5,080 | 4,950 | 5,040 | +115 | +2.3% | 332,200 |
| 2021/08/25 | 4,820 | 5,040 | 4,815 | 4,925 | +145 | +3% | 409,900 |
| 2021/08/24 | 4,640 | 4,820 | 4,620 | 4,780 | +145 | +3.1% | 437,400 |
| 2021/08/23 | 4,615 | 4,660 | 4,585 | 4,635 | +25 | +0.5% | 275,500 |
| 2021/08/20 | 4,615 | 4,695 | 4,585 | 4,610 | -65 | -1.4% | 423,700 |
| 2021/08/19 | 4,800 | 4,810 | 4,660 | 4,675 | -125 | -2.6% | 433,000 |
| 2021/08/18 | 4,940 | 4,940 | 4,735 | 4,800 | -150 | -3% | 375,500 |
| 2021/08/17 | 4,995 | 5,020 | 4,950 | 4,950 | -35 | -0.7% | 266,500 |
| 2021/08/16 | 4,950 | 5,010 | 4,935 | 4,985 | ±0 | ±0% | 325,400 |
| 2021/08/13 | 4,945 | 5,010 | 4,935 | 4,985 | -35 | -0.7% | 219,600 |
| 2021/08/12 | 5,080 | 5,110 | 5,010 | 5,020 | ±0 | ±0% | 196,300 |
| 2021/08/11 | 5,010 | 5,100 | 4,950 | 5,020 | +40 | +0.8% | 466,100 |
| 2021/08/10 | 4,660 | 4,985 | 4,660 | 4,980 | +355 | +7.7% | 570,800 |
| 2021/08/06 | 4,695 | 4,705 | 4,585 | 4,625 | -90 | -1.9% | 472,600 |
| 2021/08/05 | 4,790 | 4,850 | 4,680 | 4,715 | -145 | -3% | 401,100 |
| 2021/08/04 | 4,880 | 4,960 | 4,850 | 4,860 | -30 | -0.6% | 452,900 |
| 2021/08/03 | 4,880 | 4,900 | 4,770 | 4,890 | +125 | +2.6% | 431,500 |
| 2021/08/02 | 4,725 | 4,800 | 4,660 | 4,765 | +55 | +1.2% | 241,200 |
| 2021/07/30 | 4,775 | 4,785 | 4,635 | 4,710 | -70 | -1.5% | 280,800 |
| 2021/07/29 | 4,825 | 4,845 | 4,750 | 4,780 | +10 | +0.2% | 199,100 |
| 2021/07/28 | 4,795 | 4,860 | 4,735 | 4,770 | -60 | -1.2% | 304,400 |
| 2021/07/27 | 4,780 | 4,830 | 4,710 | 4,830 | +145 | +3.1% | 264,800 |
| 2021/07/26 | 4,820 | 4,820 | 4,675 | 4,685 | -10 | -0.2% | 263,900 |
| 2021/07/21 | 4,840 | 4,840 | 4,680 | 4,695 | -65 | -1.4% | 523,900 |
| 2021/07/20 | 4,755 | 4,805 | 4,720 | 4,760 | -65 | -1.3% | 330,300 |
| 2021/07/19 | 4,920 | 4,925 | 4,820 | 4,825 | -165 | -3.3% | 394,700 |
901～
950
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
