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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,499 | 5,548 | 5,481 | 5,506 | -35 | -0.6% | 131,600 |
| 2024/06/26 | 5,500 | 5,558 | 5,495 | 5,541 | +23 | +0.4% | 227,100 |
| 2024/06/25 | 5,461 | 5,536 | 5,435 | 5,518 | +42 | +0.8% | 268,000 |
| 2024/06/24 | 5,427 | 5,506 | 5,341 | 5,476 | +97 | +1.8% | 250,000 |
| 2024/06/21 | 5,329 | 5,412 | 5,329 | 5,379 | +66 | +1.2% | 439,400 |
| 2024/06/20 | 5,383 | 5,408 | 5,313 | 5,313 | -81 | -1.5% | 223,100 |
| 2024/06/19 | 5,340 | 5,419 | 5,322 | 5,394 | +41 | +0.8% | 233,700 |
| 2024/06/18 | 5,464 | 5,464 | 5,290 | 5,353 | -51 | -0.9% | 376,500 |
| 2024/06/17 | 5,492 | 5,558 | 5,351 | 5,404 | -163 | -2.9% | 397,100 |
| 2024/06/14 | 5,509 | 5,582 | 5,480 | 5,567 | +58 | +1.1% | 223,900 |
| 2024/06/13 | 5,488 | 5,527 | 5,481 | 5,509 | -9 | -0.2% | 182,300 |
| 2024/06/12 | 5,550 | 5,566 | 5,481 | 5,518 | -32 | -0.6% | 200,100 |
| 2024/06/11 | 5,583 | 5,642 | 5,525 | 5,550 | -81 | -1.4% | 253,900 |
| 2024/06/10 | 5,464 | 5,657 | 5,464 | 5,631 | +137 | +2.5% | 298,200 |
| 2024/06/07 | 5,502 | 5,550 | 5,469 | 5,494 | -5 | -0.1% | 160,200 |
| 2024/06/06 | 5,530 | 5,564 | 5,499 | 5,499 | +8 | +0.1% | 225,500 |
| 2024/06/05 | 5,595 | 5,616 | 5,491 | 5,491 | -129 | -2.3% | 279,800 |
| 2024/06/04 | 5,523 | 5,663 | 5,478 | 5,620 | +97 | +1.8% | 375,300 |
| 2024/06/03 | 5,520 | 5,532 | 5,485 | 5,523 | +6 | +0.1% | 295,800 |
| 2024/05/31 | 5,561 | 5,579 | 5,470 | 5,517 | -53 | -1% | 355,700 |
| 2024/05/30 | 5,444 | 5,570 | 5,430 | 5,570 | +91 | +1.7% | 345,500 |
| 2024/05/29 | 5,456 | 5,522 | 5,427 | 5,479 | +7 | +0.1% | 380,900 |
| 2024/05/28 | 5,454 | 5,566 | 5,454 | 5,472 | +37 | +0.7% | 390,800 |
| 2024/05/27 | 5,399 | 5,445 | 5,372 | 5,435 | +50 | +0.9% | 190,800 |
| 2024/05/24 | 5,375 | 5,407 | 5,337 | 5,385 | +4 | +0.1% | 250,000 |
| 2024/05/23 | 5,374 | 5,409 | 5,308 | 5,381 | +7 | +0.1% | 272,500 |
| 2024/05/22 | 5,333 | 5,417 | 5,330 | 5,374 | +110 | +2.1% | 560,500 |
| 2024/05/21 | 5,352 | 5,375 | 5,247 | 5,264 | -61 | -1.1% | 409,600 |
| 2024/05/20 | 5,148 | 5,348 | 5,131 | 5,325 | +226 | +4.4% | 615,700 |
| 2024/05/17 | 5,025 | 5,125 | 5,002 | 5,099 | -6 | -0.1% | 263,700 |
| 2024/05/16 | 5,093 | 5,151 | 5,041 | 5,105 | +10 | +0.2% | 369,500 |
| 2024/05/15 | 5,233 | 5,235 | 5,092 | 5,095 | -126 | -2.4% | 625,600 |
| 2024/05/14 | 5,216 | 5,285 | 5,104 | 5,221 | -8 | -0.2% | 733,900 |
| 2024/05/13 | 5,333 | 5,444 | 5,171 | 5,229 | -529 | -9.2% | 1,673,100 |
| 2024/05/10 | 5,727 | 5,768 | 5,687 | 5,758 | +84 | +1.5% | 430,300 |
| 2024/05/09 | 5,557 | 5,694 | 5,524 | 5,674 | +124 | +2.2% | 397,600 |
| 2024/05/08 | 5,525 | 5,584 | 5,522 | 5,550 | -17 | -0.3% | 338,800 |
| 2024/05/07 | 5,564 | 5,616 | 5,528 | 5,567 | -27 | -0.5% | 249,900 |
| 2024/05/02 | 5,537 | 5,605 | 5,530 | 5,594 | +39 | +0.7% | 225,700 |
| 2024/05/01 | 5,550 | 5,580 | 5,485 | 5,555 | -26 | -0.5% | 236,100 |
| 2024/04/30 | 5,699 | 5,700 | 5,543 | 5,581 | -21 | -0.4% | 303,900 |
| 2024/04/26 | 5,403 | 5,717 | 5,395 | 5,602 | +212 | +3.9% | 968,800 |
| 2024/04/25 | 5,480 | 5,480 | 5,363 | 5,390 | -110 | -2% | 373,100 |
| 2024/04/24 | 5,554 | 5,566 | 5,490 | 5,500 | -69 | -1.2% | 436,500 |
| 2024/04/23 | 5,592 | 5,616 | 5,540 | 5,569 | +9 | +0.2% | 362,000 |
| 2024/04/22 | 5,549 | 5,576 | 5,492 | 5,560 | +88 | +1.6% | 396,300 |
| 2024/04/19 | 5,501 | 5,560 | 5,404 | 5,472 | -46 | -0.8% | 293,000 |
| 2024/04/18 | 5,451 | 5,575 | 5,442 | 5,518 | +36 | +0.7% | 194,700 |
| 2024/04/17 | 5,526 | 5,595 | 5,472 | 5,482 | -18 | -0.3% | 293,900 |
| 2024/04/16 | 5,548 | 5,563 | 5,479 | 5,500 | -82 | -1.5% | 309,500 |
101～
150
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
