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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 5,110 | 5,193 | 4,740 | 4,822 | -90 | -1.8% | 1,060,300 |
| 2024/08/07 | 4,650 | 4,926 | 4,620 | 4,912 | +192 | +4.1% | 873,700 |
| 2024/08/06 | 4,694 | 4,806 | 4,604 | 4,720 | +315 | +7.2% | 1,047,400 |
| 2024/08/05 | 4,590 | 4,644 | 4,213 | 4,405 | -457 | -9.4% | 802,200 |
| 2024/08/02 | 5,079 | 5,122 | 4,834 | 4,862 | -317 | -6.1% | 657,700 |
| 2024/08/01 | 5,354 | 5,434 | 5,103 | 5,179 | -322 | -5.9% | 480,200 |
| 2024/07/31 | 5,433 | 5,523 | 5,386 | 5,501 | +19 | +0.3% | 230,500 |
| 2024/07/30 | 5,500 | 5,516 | 5,455 | 5,482 | -4 | -0.1% | 148,400 |
| 2024/07/29 | 5,417 | 5,491 | 5,333 | 5,486 | +105 | +2% | 295,200 |
| 2024/07/26 | 5,450 | 5,473 | 5,380 | 5,381 | -79 | -1.4% | 224,400 |
| 2024/07/25 | 5,526 | 5,532 | 5,443 | 5,460 | -80 | -1.4% | 233,700 |
| 2024/07/24 | 5,611 | 5,630 | 5,528 | 5,540 | -114 | -2% | 167,300 |
| 2024/07/23 | 5,673 | 5,694 | 5,632 | 5,654 | -16 | -0.3% | 173,200 |
| 2024/07/22 | 5,710 | 5,727 | 5,652 | 5,670 | -26 | -0.5% | 129,700 |
| 2024/07/19 | 5,670 | 5,703 | 5,640 | 5,696 | +44 | +0.8% | 188,700 |
| 2024/07/18 | 5,656 | 5,712 | 5,650 | 5,652 | -80 | -1.4% | 179,700 |
| 2024/07/17 | 5,600 | 5,740 | 5,576 | 5,732 | +156 | +2.8% | 380,700 |
| 2024/07/16 | 5,622 | 5,630 | 5,560 | 5,576 | -24 | -0.4% | 181,800 |
| 2024/07/12 | 5,590 | 5,628 | 5,556 | 5,600 | +21 | +0.4% | 241,300 |
| 2024/07/11 | 5,605 | 5,608 | 5,559 | 5,579 | +17 | +0.3% | 166,100 |
| 2024/07/10 | 5,562 | 5,609 | 5,508 | 5,562 | +30 | +0.5% | 233,200 |
| 2024/07/09 | 5,464 | 5,587 | 5,424 | 5,532 | +91 | +1.7% | 242,600 |
| 2024/07/08 | 5,486 | 5,513 | 5,377 | 5,441 | -108 | -1.9% | 374,800 |
| 2024/07/05 | 5,545 | 5,586 | 5,521 | 5,549 | +4 | +0.1% | 215,300 |
| 2024/07/04 | 5,525 | 5,587 | 5,511 | 5,545 | +40 | +0.7% | 161,700 |
| 2024/07/03 | 5,519 | 5,538 | 5,421 | 5,505 | -14 | -0.3% | 266,600 |
| 2024/07/02 | 5,557 | 5,611 | 5,519 | 5,519 | -22 | -0.4% | 288,400 |
| 2024/07/01 | 5,550 | 5,578 | 5,501 | 5,541 | +54 | +1% | 188,400 |
| 2024/06/28 | 5,490 | 5,510 | 5,461 | 5,487 | -19 | -0.3% | 121,300 |
| 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 |
201～
250
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
