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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,300 | 5,330 | 5,060 | 5,060 | -230 | -4.3% | 454,700 |
| 2021/03/22 | 5,200 | 5,350 | 5,150 | 5,290 | +70 | +1.3% | 364,600 |
| 2021/03/19 | 5,300 | 5,320 | 5,160 | 5,220 | -130 | -2.4% | 656,300 |
| 2021/03/18 | 5,490 | 5,500 | 5,250 | 5,350 | -120 | -2.2% | 685,800 |
| 2021/03/17 | 5,490 | 5,550 | 5,410 | 5,470 | -50 | -0.9% | 317,400 |
| 2021/03/16 | 5,520 | 5,550 | 5,330 | 5,520 | -40 | -0.7% | 618,600 |
| 2021/03/15 | 5,500 | 5,570 | 5,400 | 5,560 | +110 | +2% | 853,700 |
| 2021/03/12 | 5,260 | 5,450 | 5,180 | 5,450 | +210 | +4% | 1,622,500 |
| 2021/03/11 | 5,110 | 5,270 | 5,020 | 5,240 | +160 | +3.1% | 1,171,600 |
| 2021/03/10 | 5,050 | 5,130 | 4,990 | 5,080 | -20 | -0.4% | 1,178,200 |
| 2021/03/09 | 4,805 | 5,100 | 4,750 | 5,100 | +380 | +8.1% | 2,503,400 |
| 2021/03/08 | 5,050 | 5,090 | 4,720 | 4,720 | -300 | -6% | 6,573,200 |
| 2021/03/05 | 5,180 | 5,210 | 5,020 | 5,020 | -190 | -3.6% | 2,243,700 |
| 2021/03/04 | 5,150 | 5,250 | 5,110 | 5,210 | ±0 | ±0% | 1,633,300 |
| 2021/03/03 | 5,150 | 5,220 | 5,030 | 5,210 | +60 | +1.2% | 1,763,400 |
| 2021/03/02 | 5,120 | 5,260 | 5,010 | 5,150 | +30 | +0.6% | 3,960,400 |
| 2021/03/01 | 5,060 | 5,180 | 5,010 | 5,120 | -10 | -0.2% | 2,657,400 |
| 2021/02/26 | 5,460 | 5,460 | 5,070 | 5,130 | -410 | -7.4% | 1,061,700 |
| 2021/02/25 | 5,560 | 5,580 | 5,330 | 5,540 | +90 | +1.7% | 756,800 |
| 2021/02/24 | 5,260 | 5,620 | 5,250 | 5,450 | +220 | +4.2% | 1,411,100 |
| 2021/02/22 | 5,050 | 5,290 | 5,050 | 5,230 | +210 | +4.2% | 862,200 |
| 2021/02/19 | 4,980 | 5,080 | 4,950 | 5,020 | -60 | -1.2% | 747,800 |
| 2021/02/18 | 5,220 | 5,270 | 5,050 | 5,080 | -340 | -6.3% | 1,700,300 |
| 2021/02/17 | 5,170 | 5,470 | 5,170 | 5,420 | +170 | +3.2% | 377,700 |
| 2021/02/16 | 5,280 | 5,330 | 5,220 | 5,250 | -20 | -0.4% | 345,700 |
| 2021/02/15 | 5,430 | 5,490 | 5,260 | 5,270 | -90 | -1.7% | 219,700 |
| 2021/02/12 | 5,390 | 5,390 | 5,280 | 5,360 | -70 | -1.3% | 277,200 |
| 2021/02/10 | 5,580 | 5,610 | 5,410 | 5,430 | -170 | -3% | 270,600 |
| 2021/02/09 | 5,720 | 5,760 | 5,580 | 5,600 | -100 | -1.8% | 276,900 |
| 2021/02/08 | 5,600 | 5,770 | 5,600 | 5,700 | +170 | +3.1% | 365,000 |
| 2021/02/05 | 5,460 | 5,600 | 5,420 | 5,530 | +60 | +1.1% | 363,100 |
| 2021/02/04 | 5,720 | 6,010 | 5,420 | 5,470 | -270 | -4.7% | 536,400 |
| 2021/02/03 | 5,500 | 5,780 | 5,490 | 5,740 | +150 | +2.7% | 562,900 |
| 2021/02/02 | 5,510 | 5,600 | 5,490 | 5,590 | +100 | +1.8% | 222,100 |
| 2021/02/01 | 5,450 | 5,540 | 5,430 | 5,490 | -10 | -0.2% | 196,900 |
| 2021/01/29 | 5,580 | 5,660 | 5,480 | 5,500 | -40 | -0.7% | 224,800 |
| 2021/01/28 | 5,430 | 5,550 | 5,420 | 5,540 | +10 | +0.2% | 290,100 |
| 2021/01/27 | 5,440 | 5,540 | 5,430 | 5,530 | ±0 | ±0% | 288,400 |
| 2021/01/26 | 5,710 | 5,730 | 5,530 | 5,530 | -170 | -3% | 248,100 |
| 2021/01/25 | 5,730 | 5,740 | 5,680 | 5,700 | -30 | -0.5% | 204,600 |
| 2021/01/22 | 5,870 | 5,870 | 5,710 | 5,730 | -190 | -3.2% | 212,700 |
| 2021/01/21 | 5,940 | 6,040 | 5,860 | 5,920 | +20 | +0.3% | 187,500 |
| 2021/01/20 | 5,990 | 6,030 | 5,850 | 5,900 | -90 | -1.5% | 189,700 |
| 2021/01/19 | 6,100 | 6,130 | 5,940 | 5,990 | -80 | -1.3% | 246,700 |
| 2021/01/18 | 6,220 | 6,260 | 6,040 | 6,070 | -220 | -3.5% | 183,300 |
| 2021/01/15 | 6,350 | 6,360 | 6,260 | 6,290 | -20 | -0.3% | 131,600 |
| 2021/01/14 | 6,240 | 6,340 | 6,200 | 6,310 | +50 | +0.8% | 124,000 |
| 2021/01/13 | 6,110 | 6,270 | 6,090 | 6,260 | +90 | +1.5% | 122,600 |
| 2021/01/12 | 6,230 | 6,280 | 6,140 | 6,170 | -50 | -0.8% | 154,300 |
| 2021/01/08 | 6,230 | 6,230 | 6,090 | 6,220 | -10 | -0.2% | 200,100 |
901～
950
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
