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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 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 |
| 2023/11/15 | 6,659 | 6,717 | 6,592 | 6,665 | +67 | +1% | 244,400 |
| 2023/11/14 | 6,692 | 6,704 | 6,578 | 6,598 | -46 | -0.7% | 174,700 |
| 2023/11/13 | 6,605 | 6,730 | 6,576 | 6,644 | +49 | +0.7% | 223,900 |
| 2023/11/10 | 6,590 | 6,623 | 6,533 | 6,595 | -43 | -0.6% | 201,100 |
| 2023/11/09 | 6,275 | 6,650 | 6,265 | 6,638 | -37 | -0.6% | 491,700 |
| 2023/11/08 | 6,760 | 6,778 | 6,619 | 6,675 | -124 | -1.8% | 367,500 |
| 2023/11/07 | 6,941 | 6,981 | 6,763 | 6,799 | -146 | -2.1% | 508,600 |
| 2023/11/06 | 6,868 | 6,982 | 6,828 | 6,945 | +155 | +2.3% | 407,300 |
| 2023/11/02 | 6,725 | 6,824 | 6,694 | 6,790 | +125 | +1.9% | 407,000 |
| 2023/11/01 | 6,664 | 6,745 | 6,626 | 6,665 | +35 | +0.5% | 316,500 |
| 2023/10/31 | 6,484 | 6,630 | 6,459 | 6,630 | +185 | +2.9% | 549,800 |
| 2023/10/30 | 6,481 | 6,505 | 6,389 | 6,445 | +64 | +1% | 509,900 |
| 2023/10/27 | 6,180 | 6,395 | 6,117 | 6,381 | +213 | +3.5% | 620,600 |
| 2023/10/26 | 6,500 | 6,618 | 6,150 | 6,168 | -197 | -3.1% | 1,555,800 |
| 2023/10/25 | 6,340 | 6,415 | 6,276 | 6,365 | -21 | -0.3% | 311,700 |
| 2023/10/24 | 6,308 | 6,400 | 6,189 | 6,386 | +137 | +2.2% | 402,000 |
| 2023/10/23 | 6,416 | 6,416 | 6,203 | 6,249 | -158 | -2.5% | 309,900 |
| 2023/10/20 | 6,378 | 6,428 | 6,291 | 6,407 | +62 | +1% | 498,500 |
| 2023/10/19 | 6,222 | 6,378 | 6,222 | 6,345 | +7 | +0.1% | 358,900 |
| 2023/10/18 | 6,157 | 6,367 | 6,134 | 6,338 | +121 | +1.9% | 359,800 |
| 2023/10/17 | 6,085 | 6,239 | 6,085 | 6,217 | +158 | +2.6% | 301,600 |
351～
400
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
