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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 6,873 | 6,937 | 6,822 | 6,927 | +20 | +0.3% | 196,800 |
| 2023/08/31 | 6,813 | 6,938 | 6,809 | 6,907 | +105 | +1.5% | 299,900 |
| 2023/08/30 | 6,828 | 6,841 | 6,767 | 6,802 | -27 | -0.4% | 194,700 |
| 2023/08/29 | 6,752 | 6,869 | 6,740 | 6,829 | +70 | +1% | 179,600 |
| 2023/08/28 | 6,943 | 6,945 | 6,700 | 6,759 | -229 | -3.3% | 430,000 |
| 2023/08/25 | 6,996 | 7,085 | 6,960 | 6,988 | -14 | -0.2% | 273,000 |
| 2023/08/24 | 6,948 | 7,052 | 6,915 | 7,002 | +27 | +0.4% | 166,800 |
| 2023/08/23 | 6,848 | 6,975 | 6,845 | 6,975 | +86 | +1.2% | 247,700 |
| 2023/08/22 | 7,033 | 7,034 | 6,820 | 6,889 | -153 | -2.2% | 292,100 |
| 2023/08/21 | 7,040 | 7,089 | 7,016 | 7,042 | +30 | +0.4% | 192,400 |
| 2023/08/18 | 7,032 | 7,089 | 6,963 | 7,012 | -85 | -1.2% | 279,200 |
| 2023/08/17 | 7,200 | 7,255 | 6,959 | 7,097 | -40 | -0.6% | 452,300 |
| 2023/08/16 | 7,167 | 7,233 | 7,039 | 7,137 | -76 | -1.1% | 363,200 |
| 2023/08/15 | 7,248 | 7,299 | 7,207 | 7,213 | -27 | -0.4% | 346,900 |
| 2023/08/14 | 7,335 | 7,488 | 7,206 | 7,240 | -26 | -0.4% | 731,800 |
| 2023/08/10 | 7,000 | 7,421 | 6,999 | 7,266 | +645 | +9.7% | 1,436,700 |
| 2023/08/09 | 6,399 | 6,730 | 6,358 | 6,621 | +245 | +3.8% | 661,700 |
| 2023/08/08 | 6,355 | 6,392 | 6,290 | 6,376 | +40 | +0.6% | 254,500 |
| 2023/08/07 | 6,341 | 6,349 | 6,305 | 6,336 | -40 | -0.6% | 231,900 |
| 2023/08/04 | 6,387 | 6,415 | 6,340 | 6,376 | -11 | -0.2% | 187,600 |
| 2023/08/03 | 6,460 | 6,480 | 6,383 | 6,387 | -92 | -1.4% | 252,900 |
| 2023/08/02 | 6,602 | 6,630 | 6,463 | 6,479 | -149 | -2.2% | 277,500 |
| 2023/08/01 | 6,600 | 6,675 | 6,543 | 6,628 | +4 | +0.1% | 228,700 |
| 2023/07/31 | 6,584 | 6,668 | 6,563 | 6,624 | +129 | +2% | 339,800 |
| 2023/07/28 | 6,350 | 6,503 | 6,325 | 6,495 | +82 | +1.3% | 433,100 |
| 2023/07/27 | 6,414 | 6,446 | 6,359 | 6,413 | +49 | +0.8% | 338,800 |
| 2023/07/26 | 6,353 | 6,392 | 6,321 | 6,364 | +7 | +0.1% | 452,300 |
| 2023/07/25 | 6,475 | 6,475 | 6,314 | 6,357 | -105 | -1.6% | 392,700 |
| 2023/07/24 | 6,547 | 6,558 | 6,448 | 6,462 | -69 | -1.1% | 230,900 |
| 2023/07/21 | 6,532 | 6,585 | 6,490 | 6,531 | -7 | -0.1% | 201,600 |
| 2023/07/20 | 6,573 | 6,596 | 6,520 | 6,538 | -25 | -0.4% | 158,000 |
| 2023/07/19 | 6,518 | 6,573 | 6,478 | 6,563 | +96 | +1.5% | 256,200 |
| 2023/07/18 | 6,460 | 6,525 | 6,429 | 6,467 | +50 | +0.8% | 287,800 |
| 2023/07/14 | 6,474 | 6,481 | 6,401 | 6,417 | -30 | -0.5% | 213,300 |
| 2023/07/13 | 6,526 | 6,526 | 6,404 | 6,447 | -39 | -0.6% | 353,100 |
| 2023/07/12 | 6,592 | 6,628 | 6,469 | 6,486 | -6 | -0.1% | 308,500 |
| 2023/07/11 | 6,415 | 6,525 | 6,409 | 6,492 | +130 | +2% | 481,700 |
| 2023/07/10 | 6,365 | 6,405 | 6,325 | 6,362 | +18 | +0.3% | 263,600 |
| 2023/07/07 | 6,300 | 6,374 | 6,275 | 6,344 | +19 | +0.3% | 352,800 |
| 2023/07/06 | 6,412 | 6,444 | 6,291 | 6,325 | -99 | -1.5% | 364,500 |
| 2023/07/05 | 6,491 | 6,509 | 6,385 | 6,424 | -103 | -1.6% | 599,600 |
| 2023/07/04 | 6,471 | 6,562 | 6,445 | 6,527 | +47 | +0.7% | 376,300 |
| 2023/07/03 | 6,533 | 6,534 | 6,460 | 6,480 | -20 | -0.3% | 484,800 |
| 2023/06/30 | 6,582 | 6,600 | 6,454 | 6,500 | -97 | -1.5% | 355,000 |
| 2023/06/29 | 6,640 | 6,670 | 6,575 | 6,597 | -38 | -0.6% | 177,800 |
| 2023/06/28 | 6,535 | 6,649 | 6,535 | 6,635 | +109 | +1.7% | 311,900 |
| 2023/06/27 | 6,543 | 6,545 | 6,458 | 6,526 | -38 | -0.6% | 271,500 |
| 2023/06/26 | 6,604 | 6,604 | 6,503 | 6,564 | -72 | -1.1% | 256,100 |
| 2023/06/23 | 6,819 | 6,858 | 6,602 | 6,636 | -142 | -2.1% | 220,900 |
| 2023/06/22 | 6,797 | 6,830 | 6,742 | 6,778 | -20 | -0.3% | 230,900 |
301～
350
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
