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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 6,627 | 6,798 | 6,627 | 6,798 | +175 | +2.6% | 369,000 |
| 2023/06/20 | 6,660 | 6,712 | 6,587 | 6,623 | -88 | -1.3% | 219,400 |
| 2023/06/19 | 6,643 | 6,745 | 6,629 | 6,711 | +23 | +0.3% | 385,900 |
| 2023/06/16 | 6,453 | 6,719 | 6,410 | 6,688 | +278 | +4.3% | 879,100 |
| 2023/06/15 | 6,495 | 6,515 | 6,410 | 6,410 | -65 | -1% | 264,200 |
| 2023/06/14 | 6,405 | 6,544 | 6,400 | 6,475 | +70 | +1.1% | 498,900 |
| 2023/06/13 | 6,420 | 6,453 | 6,398 | 6,405 | -15 | -0.2% | 303,200 |
| 2023/06/12 | 6,500 | 6,504 | 6,396 | 6,420 | -77 | -1.2% | 427,800 |
| 2023/06/09 | 6,528 | 6,539 | 6,474 | 6,497 | -28 | -0.4% | 303,200 |
| 2023/06/08 | 6,566 | 6,595 | 6,471 | 6,525 | -3 | ±0% | 240,700 |
| 2023/06/07 | 6,698 | 6,723 | 6,510 | 6,528 | -163 | -2.4% | 460,300 |
| 2023/06/06 | 6,555 | 6,702 | 6,546 | 6,691 | +87 | +1.3% | 265,200 |
| 2023/06/05 | 6,700 | 6,702 | 6,580 | 6,604 | +4 | +0.1% | 283,000 |
| 2023/06/02 | 6,640 | 6,650 | 6,580 | 6,600 | -10 | -0.2% | 193,400 |
| 2023/06/01 | 6,510 | 6,670 | 6,480 | 6,610 | +100 | +1.5% | 244,200 |
| 2023/05/31 | 6,480 | 6,590 | 6,470 | 6,510 | -20 | -0.3% | 426,900 |
| 2023/05/30 | 6,580 | 6,600 | 6,430 | 6,530 | -110 | -1.7% | 305,300 |
| 2023/05/29 | 6,610 | 6,700 | 6,600 | 6,640 | +50 | +0.8% | 341,900 |
| 2023/05/26 | 6,430 | 6,600 | 6,410 | 6,590 | +190 | +3% | 373,600 |
| 2023/05/25 | 6,550 | 6,580 | 6,380 | 6,400 | -140 | -2.1% | 493,600 |
| 2023/05/24 | 6,770 | 6,810 | 6,490 | 6,540 | -310 | -4.5% | 613,900 |
| 2023/05/23 | 7,080 | 7,090 | 6,830 | 6,850 | -170 | -2.4% | 268,500 |
| 2023/05/22 | 6,850 | 7,030 | 6,820 | 7,020 | +120 | +1.7% | 166,000 |
| 2023/05/19 | 7,030 | 7,030 | 6,870 | 6,900 | -160 | -2.3% | 303,600 |
| 2023/05/18 | 7,120 | 7,220 | 7,050 | 7,060 | -30 | -0.4% | 254,400 |
| 2023/05/17 | 7,070 | 7,120 | 7,020 | 7,090 | +20 | +0.3% | 191,900 |
| 2023/05/16 | 6,850 | 7,090 | 6,790 | 7,070 | +240 | +3.5% | 461,800 |
| 2023/05/15 | 6,870 | 6,930 | 6,810 | 6,830 | +20 | +0.3% | 349,200 |
| 2023/05/12 | 6,800 | 7,020 | 6,750 | 6,810 | +320 | +4.9% | 727,100 |
| 2023/05/11 | 6,600 | 6,630 | 6,470 | 6,490 | -170 | -2.6% | 287,900 |
| 2023/05/10 | 6,830 | 6,830 | 6,620 | 6,660 | -160 | -2.3% | 290,000 |
| 2023/05/09 | 6,780 | 6,830 | 6,650 | 6,820 | +30 | +0.4% | 242,800 |
| 2023/05/08 | 6,850 | 6,880 | 6,780 | 6,790 | +20 | +0.3% | 200,600 |
| 2023/05/02 | 6,900 | 6,900 | 6,760 | 6,770 | -140 | -2% | 237,200 |
| 2023/05/01 | 6,700 | 6,940 | 6,670 | 6,910 | +270 | +4.1% | 324,200 |
| 2023/04/28 | 6,740 | 6,760 | 6,580 | 6,640 | -50 | -0.7% | 534,600 |
| 2023/04/27 | 6,700 | 6,720 | 6,670 | 6,690 | -10 | -0.1% | 448,100 |
| 2023/04/26 | 6,670 | 6,760 | 6,620 | 6,700 | -50 | -0.7% | 299,500 |
| 2023/04/25 | 6,700 | 6,810 | 6,690 | 6,750 | +90 | +1.4% | 446,800 |
| 2023/04/24 | 6,690 | 6,710 | 6,620 | 6,660 | +20 | +0.3% | 326,000 |
| 2023/04/21 | 6,610 | 6,690 | 6,590 | 6,640 | -10 | -0.2% | 177,500 |
| 2023/04/20 | 6,680 | 6,710 | 6,650 | 6,650 | -50 | -0.7% | 120,400 |
| 2023/04/19 | 6,550 | 6,700 | 6,540 | 6,700 | +110 | +1.7% | 273,700 |
| 2023/04/18 | 6,650 | 6,680 | 6,540 | 6,590 | +40 | +0.6% | 299,400 |
| 2023/04/17 | 6,500 | 6,550 | 6,450 | 6,550 | +80 | +1.2% | 233,500 |
| 2023/04/14 | 6,550 | 6,590 | 6,470 | 6,470 | -100 | -1.5% | 263,200 |
| 2023/04/13 | 6,480 | 6,590 | 6,460 | 6,570 | +50 | +0.8% | 209,000 |
| 2023/04/12 | 6,600 | 6,640 | 6,520 | 6,520 | -120 | -1.8% | 206,500 |
| 2023/04/11 | 6,710 | 6,710 | 6,600 | 6,640 | ±0 | ±0% | 193,000 |
| 2023/04/10 | 6,710 | 6,720 | 6,620 | 6,640 | ±0 | ±0% | 171,500 |
351～
400
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
