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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 5,126 | 5,227 | 5,122 | 5,153 | -97 | -1.8% | 619,000 |
| 2024/09/27 | 5,152 | 5,259 | 5,120 | 5,250 | +114 | +2.2% | 386,200 |
| 2024/09/26 | 4,986 | 5,166 | 4,967 | 5,136 | +220 | +4.5% | 605,500 |
| 2024/09/25 | 4,900 | 4,950 | 4,855 | 4,916 | +33 | +0.7% | 504,400 |
| 2024/09/24 | 4,940 | 4,990 | 4,850 | 4,883 | -17 | -0.3% | 443,400 |
| 2024/09/20 | 4,940 | 4,967 | 4,900 | 4,900 | -4 | -0.1% | 298,100 |
| 2024/09/19 | 4,859 | 4,943 | 4,859 | 4,904 | +60 | +1.2% | 273,600 |
| 2024/09/18 | 4,906 | 4,929 | 4,784 | 4,844 | -66 | -1.3% | 412,900 |
| 2024/09/17 | 5,006 | 5,052 | 4,867 | 4,910 | -113 | -2.2% | 345,000 |
| 2024/09/13 | 5,018 | 5,044 | 4,977 | 5,023 | -14 | -0.3% | 264,700 |
| 2024/09/12 | 4,959 | 5,075 | 4,944 | 5,037 | +123 | +2.5% | 202,900 |
| 2024/09/11 | 4,990 | 4,999 | 4,896 | 4,914 | -132 | -2.6% | 170,900 |
| 2024/09/10 | 5,009 | 5,075 | 4,995 | 5,046 | +48 | +1% | 159,200 |
| 2024/09/09 | 4,903 | 5,050 | 4,903 | 4,998 | -37 | -0.7% | 265,800 |
| 2024/09/06 | 4,954 | 5,070 | 4,951 | 5,035 | +81 | +1.6% | 248,500 |
| 2024/09/05 | 5,013 | 5,024 | 4,886 | 4,954 | -57 | -1.1% | 266,500 |
| 2024/09/04 | 4,949 | 5,038 | 4,942 | 5,011 | -38 | -0.8% | 281,000 |
| 2024/09/03 | 5,013 | 5,120 | 5,010 | 5,049 | +59 | +1.2% | 236,700 |
| 2024/09/02 | 5,071 | 5,075 | 4,987 | 4,990 | -37 | -0.7% | 192,200 |
| 2024/08/30 | 4,997 | 5,139 | 4,973 | 5,027 | +90 | +1.8% | 408,700 |
| 2024/08/29 | 4,930 | 5,019 | 4,904 | 4,937 | -9 | -0.2% | 423,200 |
| 2024/08/28 | 5,023 | 5,037 | 4,936 | 4,946 | -98 | -1.9% | 428,700 |
| 2024/08/27 | 5,236 | 5,241 | 5,023 | 5,044 | -228 | -4.3% | 523,900 |
| 2024/08/26 | 5,280 | 5,288 | 5,215 | 5,272 | -14 | -0.3% | 130,600 |
| 2024/08/23 | 5,400 | 5,448 | 5,250 | 5,286 | -107 | -2% | 339,700 |
| 2024/08/22 | 5,290 | 5,394 | 5,253 | 5,393 | +103 | +1.9% | 244,900 |
| 2024/08/21 | 5,197 | 5,310 | 5,194 | 5,290 | +63 | +1.2% | 193,200 |
| 2024/08/20 | 5,162 | 5,270 | 5,157 | 5,227 | +165 | +3.3% | 280,300 |
| 2024/08/19 | 4,980 | 5,123 | 4,970 | 5,062 | +60 | +1.2% | 252,000 |
| 2024/08/16 | 5,103 | 5,103 | 4,935 | 5,002 | -17 | -0.3% | 334,000 |
| 2024/08/15 | 4,881 | 5,129 | 4,861 | 5,019 | +174 | +3.6% | 779,900 |
| 2024/08/14 | 4,691 | 4,918 | 4,684 | 4,845 | +173 | +3.7% | 822,800 |
| 2024/08/13 | 4,771 | 4,802 | 4,566 | 4,672 | -59 | -1.2% | 686,200 |
| 2024/08/09 | 4,944 | 4,991 | 4,632 | 4,731 | -91 | -1.9% | 769,800 |
| 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 |
201～
250
件表示中 / 3749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 | 463,300円 | +11.1% | +7.8% | 1.94% | 17.55倍 | 2.29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 | 211,700円 | +8.1% | +3.6% | 4.25% | 11.47倍 | 0.60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 | 252,800円 | +8.5% | +3.2% | 3.84% | 9.56倍 | 0.98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 |
| レオパレス２１ | 70,900円 | +2.2% | +14.7% | 1.41% | 19.42倍 | 2.77倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| パーク２４ | 188,700円 | +9.5% | +0.2% | 1.59% | 17.89倍 | 3.76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
