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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/07 | 6,170 | 6,290 | 6,090 | 6,230 | +110 | +1.8% | 167,500 |
| 2021/01/06 | 6,100 | 6,170 | 6,090 | 6,120 | -20 | -0.3% | 111,200 |
| 2021/01/05 | 6,110 | 6,170 | 6,080 | 6,140 | +10 | +0.2% | 286,000 |
| 2021/01/04 | 6,310 | 6,310 | 6,050 | 6,130 | -120 | -1.9% | 167,000 |
| 2020/12/30 | 6,250 | 6,300 | 6,140 | 6,250 | +40 | +0.6% | 214,800 |
| 2020/12/29 | 6,080 | 6,230 | 6,060 | 6,210 | +200 | +3.3% | 202,200 |
| 2020/12/28 | 6,020 | 6,110 | 5,890 | 6,010 | -80 | -1.3% | 247,700 |
| 2020/12/25 | 5,980 | 6,140 | 5,950 | 6,090 | +110 | +1.8% | 199,700 |
| 2020/12/24 | 5,890 | 6,200 | 5,890 | 5,980 | +40 | +0.7% | 217,300 |
| 2020/12/23 | 6,010 | 6,040 | 5,880 | 5,940 | -170 | -2.8% | 455,700 |
| 2020/12/22 | 6,540 | 6,540 | 6,060 | 6,110 | -580 | -8.7% | 509,300 |
| 2020/12/21 | 6,680 | 6,780 | 6,640 | 6,690 | -60 | -0.9% | 230,300 |
| 2020/12/18 | 6,890 | 6,920 | 6,730 | 6,750 | -90 | -1.3% | 318,300 |
| 2020/12/17 | 6,900 | 6,900 | 6,710 | 6,840 | +20 | +0.3% | 163,600 |
| 2020/12/16 | 6,750 | 6,880 | 6,730 | 6,820 | +100 | +1.5% | 214,000 |
| 2020/12/15 | 6,610 | 6,720 | 6,580 | 6,720 | +40 | +0.6% | 218,100 |
| 2020/12/14 | 6,570 | 6,730 | 6,560 | 6,680 | +130 | +2% | 228,300 |
| 2020/12/11 | 6,670 | 6,720 | 6,550 | 6,550 | -150 | -2.2% | 325,700 |
| 2020/12/10 | 6,590 | 6,730 | 6,550 | 6,700 | +100 | +1.5% | 224,900 |
| 2020/12/09 | 6,400 | 6,630 | 6,400 | 6,600 | +150 | +2.3% | 250,400 |
| 2020/12/08 | 6,360 | 6,460 | 6,300 | 6,450 | +40 | +0.6% | 208,800 |
1051～
1100
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
