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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 5,845 | 5,888 | 5,820 | 5,877 | +62 | +1.1% | 315,300 |
| 2024/01/30 | 5,876 | 5,930 | 5,807 | 5,815 | -35 | -0.6% | 386,600 |
| 2024/01/29 | 5,812 | 5,869 | 5,795 | 5,850 | +46 | +0.8% | 483,100 |
| 2024/01/26 | 5,849 | 5,870 | 5,802 | 5,804 | -70 | -1.2% | 412,000 |
| 2024/01/25 | 5,929 | 5,949 | 5,841 | 5,874 | -26 | -0.4% | 506,400 |
| 2024/01/24 | 5,918 | 5,930 | 5,878 | 5,900 | -51 | -0.9% | 503,200 |
| 2024/01/23 | 6,064 | 6,090 | 5,944 | 5,951 | -113 | -1.9% | 669,000 |
| 2024/01/22 | 6,050 | 6,083 | 5,994 | 6,064 | +29 | +0.5% | 397,900 |
| 2024/01/19 | 5,910 | 6,118 | 5,897 | 6,035 | +225 | +3.9% | 692,700 |
| 2024/01/18 | 5,949 | 5,949 | 5,808 | 5,810 | -105 | -1.8% | 896,000 |
| 2024/01/17 | 6,105 | 6,119 | 5,909 | 5,915 | -230 | -3.7% | 1,034,700 |
| 2024/01/16 | 6,267 | 6,279 | 6,145 | 6,145 | -106 | -1.7% | 276,900 |
| 2024/01/15 | 6,260 | 6,270 | 6,181 | 6,251 | -60 | -1% | 481,500 |
| 2024/01/12 | 6,352 | 6,359 | 6,296 | 6,311 | -57 | -0.9% | 179,500 |
| 2024/01/11 | 6,398 | 6,406 | 6,345 | 6,368 | +15 | +0.2% | 210,400 |
| 2024/01/10 | 6,305 | 6,379 | 6,280 | 6,353 | +78 | +1.2% | 202,300 |
| 2024/01/09 | 6,164 | 6,278 | 6,128 | 6,275 | +108 | +1.8% | 266,600 |
| 2024/01/05 | 6,180 | 6,207 | 6,154 | 6,167 | -40 | -0.6% | 185,200 |
| 2024/01/04 | 6,116 | 6,239 | 6,083 | 6,207 | -4 | -0.1% | 278,200 |
| 2023/12/29 | 6,214 | 6,246 | 6,174 | 6,211 | -4 | -0.1% | 218,700 |
| 2023/12/28 | 6,165 | 6,218 | 6,153 | 6,215 | -31 | -0.5% | 164,200 |
| 2023/12/27 | 6,193 | 6,258 | 6,164 | 6,246 | +74 | +1.2% | 256,000 |
| 2023/12/26 | 6,249 | 6,249 | 6,152 | 6,172 | -73 | -1.2% | 211,200 |
| 2023/12/25 | 6,260 | 6,277 | 6,186 | 6,245 | +35 | +0.6% | 166,400 |
| 2023/12/22 | 6,212 | 6,269 | 6,203 | 6,210 | -21 | -0.3% | 309,400 |
| 2023/12/21 | 6,170 | 6,249 | 6,144 | 6,231 | ±0 | ±0% | 261,700 |
| 2023/12/20 | 6,180 | 6,323 | 6,180 | 6,231 | +35 | +0.6% | 315,000 |
| 2023/12/19 | 6,151 | 6,245 | 6,106 | 6,196 | -32 | -0.5% | 365,100 |
| 2023/12/18 | 6,163 | 6,277 | 6,103 | 6,228 | -23 | -0.4% | 409,700 |
| 2023/12/15 | 6,089 | 6,314 | 6,089 | 6,251 | +167 | +2.7% | 1,174,200 |
| 2023/12/14 | 6,259 | 6,270 | 6,068 | 6,084 | -221 | -3.5% | 652,500 |
| 2023/12/13 | 6,390 | 6,396 | 6,283 | 6,305 | -20 | -0.3% | 167,100 |
| 2023/12/12 | 6,360 | 6,430 | 6,320 | 6,325 | -23 | -0.4% | 254,800 |
| 2023/12/11 | 6,271 | 6,360 | 6,258 | 6,348 | +67 | +1.1% | 361,400 |
| 2023/12/08 | 6,406 | 6,428 | 6,271 | 6,281 | -225 | -3.5% | 446,500 |
| 2023/12/07 | 6,480 | 6,639 | 6,461 | 6,506 | -39 | -0.6% | 378,900 |
| 2023/12/06 | 6,381 | 6,558 | 6,364 | 6,545 | +164 | +2.6% | 366,300 |
| 2023/12/05 | 6,355 | 6,418 | 6,309 | 6,381 | +29 | +0.5% | 304,500 |
| 2023/12/04 | 6,451 | 6,455 | 6,319 | 6,352 | -122 | -1.9% | 336,100 |
| 2023/12/01 | 6,559 | 6,592 | 6,469 | 6,474 | -26 | -0.4% | 272,900 |
| 2023/11/30 | 6,575 | 6,597 | 6,446 | 6,500 | -100 | -1.5% | 322,900 |
| 2023/11/29 | 6,580 | 6,633 | 6,550 | 6,600 | -41 | -0.6% | 186,900 |
| 2023/11/28 | 6,692 | 6,702 | 6,576 | 6,641 | -56 | -0.8% | 328,700 |
| 2023/11/27 | 6,750 | 6,779 | 6,630 | 6,697 | -2 | ±0% | 347,700 |
| 2023/11/24 | 6,919 | 6,924 | 6,690 | 6,699 | -218 | -3.2% | 393,600 |
| 2023/11/22 | 6,850 | 6,918 | 6,820 | 6,917 | +40 | +0.6% | 128,200 |
| 2023/11/21 | 6,862 | 6,948 | 6,850 | 6,877 | -46 | -0.7% | 249,900 |
| 2023/11/20 | 6,803 | 6,994 | 6,803 | 6,923 | +152 | +2.2% | 368,200 |
| 2023/11/17 | 6,692 | 6,771 | 6,657 | 6,771 | +118 | +1.8% | 186,900 |
| 2023/11/16 | 6,632 | 6,759 | 6,623 | 6,653 | -12 | -0.2% | 186,100 |
201～
250
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
