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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 4,320 | 4,338 | 4,264 | 4,281 | -8 | -0.2% | 539,200 |
| 2025/03/24 | 4,349 | 4,368 | 4,263 | 4,289 | -21 | -0.5% | 419,100 |
| 2025/03/21 | 4,274 | 4,369 | 4,270 | 4,310 | -26 | -0.6% | 695,800 |
| 2025/03/19 | 4,331 | 4,368 | 4,313 | 4,336 | -9 | -0.2% | 231,000 |
| 2025/03/18 | 4,370 | 4,414 | 4,340 | 4,345 | ±0 | ±0% | 303,500 |
| 2025/03/17 | 4,356 | 4,419 | 4,345 | 4,345 | -9 | -0.2% | 252,700 |
| 2025/03/14 | 4,363 | 4,413 | 4,322 | 4,354 | -3 | -0.1% | 580,500 |
| 2025/03/13 | 4,393 | 4,393 | 4,323 | 4,357 | +32 | +0.7% | 280,800 |
| 2025/03/12 | 4,333 | 4,341 | 4,277 | 4,325 | -15 | -0.3% | 271,800 |
| 2025/03/11 | 4,385 | 4,395 | 4,319 | 4,340 | -90 | -2% | 341,000 |
| 2025/03/10 | 4,440 | 4,465 | 4,414 | 4,430 | -9 | -0.2% | 152,300 |
| 2025/03/07 | 4,429 | 4,467 | 4,376 | 4,439 | -26 | -0.6% | 265,600 |
| 2025/03/06 | 4,456 | 4,470 | 4,434 | 4,465 | +9 | +0.2% | 205,900 |
| 2025/03/05 | 4,476 | 4,476 | 4,421 | 4,456 | -15 | -0.3% | 289,100 |
| 2025/03/04 | 4,490 | 4,513 | 4,413 | 4,471 | -47 | -1% | 367,700 |
| 2025/03/03 | 4,489 | 4,521 | 4,451 | 4,518 | +48 | +1.1% | 279,800 |
| 2025/02/28 | 4,486 | 4,508 | 4,430 | 4,470 | -34 | -0.8% | 486,800 |
| 2025/02/27 | 4,480 | 4,505 | 4,437 | 4,504 | -36 | -0.8% | 315,400 |
| 2025/02/26 | 4,502 | 4,543 | 4,470 | 4,540 | +27 | +0.6% | 296,700 |
| 2025/02/25 | 4,560 | 4,562 | 4,494 | 4,513 | -84 | -1.8% | 455,300 |
| 2025/02/21 | 4,599 | 4,626 | 4,580 | 4,597 | -2 | ±0% | 181,700 |
| 2025/02/20 | 4,620 | 4,645 | 4,550 | 4,599 | -86 | -1.8% | 369,600 |
| 2025/02/19 | 4,705 | 4,710 | 4,662 | 4,685 | -20 | -0.4% | 202,100 |
| 2025/02/18 | 4,714 | 4,740 | 4,677 | 4,705 | -34 | -0.7% | 212,400 |
| 2025/02/17 | 4,823 | 4,823 | 4,716 | 4,739 | -103 | -2.1% | 382,400 |
| 2025/02/14 | 4,965 | 4,965 | 4,836 | 4,842 | -110 | -2.2% | 183,300 |
| 2025/02/13 | 4,997 | 4,997 | 4,932 | 4,952 | +1 | ±0% | 254,600 |
| 2025/02/12 | 4,953 | 5,000 | 4,890 | 4,951 | -2 | ±0% | 269,800 |
| 2025/02/10 | 4,930 | 4,957 | 4,876 | 4,953 | +54 | +1.1% | 263,900 |
| 2025/02/07 | 4,965 | 4,968 | 4,879 | 4,899 | -52 | -1.1% | 288,800 |
| 2025/02/06 | 4,866 | 4,984 | 4,836 | 4,951 | -87 | -1.7% | 634,900 |
| 2025/02/05 | 5,000 | 5,040 | 4,963 | 5,038 | +47 | +0.9% | 462,500 |
| 2025/02/04 | 5,100 | 5,136 | 4,964 | 4,991 | -76 | -1.5% | 223,400 |
| 2025/02/03 | 4,990 | 5,086 | 4,990 | 5,067 | +19 | +0.4% | 327,200 |
| 2025/01/31 | 5,040 | 5,075 | 4,990 | 5,048 | -30 | -0.6% | 256,900 |
| 2025/01/30 | 5,005 | 5,080 | 5,005 | 5,078 | +23 | +0.5% | 205,100 |
| 2025/01/29 | 5,100 | 5,130 | 5,026 | 5,055 | -45 | -0.9% | 167,700 |
| 2025/01/28 | 5,040 | 5,128 | 5,037 | 5,100 | +82 | +1.6% | 237,600 |
| 2025/01/27 | 5,040 | 5,052 | 4,982 | 5,018 | +3 | +0.1% | 312,200 |
| 2025/01/24 | 5,120 | 5,125 | 5,006 | 5,015 | -105 | -2.1% | 374,200 |
| 2025/01/23 | 5,010 | 5,310 | 5,006 | 5,120 | +295 | +6.1% | 1,245,700 |
| 2025/01/22 | 4,796 | 4,825 | 4,791 | 4,825 | +49 | +1% | 183,600 |
| 2025/01/21 | 4,794 | 4,815 | 4,774 | 4,776 | -17 | -0.4% | 125,300 |
| 2025/01/20 | 4,775 | 4,809 | 4,768 | 4,793 | +19 | +0.4% | 150,400 |
| 2025/01/17 | 4,780 | 4,790 | 4,742 | 4,774 | -30 | -0.6% | 154,000 |
| 2025/01/16 | 4,814 | 4,868 | 4,789 | 4,804 | +31 | +0.6% | 326,900 |
| 2025/01/15 | 4,714 | 4,793 | 4,705 | 4,773 | +95 | +2% | 322,600 |
| 2025/01/14 | 4,738 | 4,738 | 4,646 | 4,678 | -74 | -1.6% | 311,400 |
| 2025/01/10 | 4,750 | 4,789 | 4,743 | 4,752 | -41 | -0.9% | 226,300 |
| 2025/01/09 | 4,890 | 4,896 | 4,793 | 4,793 | -59 | -1.2% | 284,000 |
51～
100
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
