飯田グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,096 | 2,109 | 2,021 | 2,052 | -46 | -2.2% | 1,470,100 |
| 2024/05/15 | 2,065 | 2,098 | 2,022 | 2,098 | +34.5 | +1.7% | 2,212,000 |
| 2024/05/14 | 2,045 | 2,078.5 | 2,036 | 2,063.5 | +27.5 | +1.4% | 1,265,300 |
| 2024/05/13 | 2,020 | 2,046 | 2,010 | 2,036 | -34 | -1.6% | 716,500 |
| 2024/05/10 | 2,028 | 2,072.5 | 2,027 | 2,070 | +50.5 | +2.5% | 1,038,100 |
| 2024/05/09 | 1,988 | 2,038 | 1,984 | 2,019.5 | +31 | +1.6% | 676,800 |
| 2024/05/08 | 2,011 | 2,022.5 | 1,983.5 | 1,988.5 | -31.5 | -1.6% | 635,400 |
| 2024/05/07 | 2,025.5 | 2,031 | 2,010 | 2,020 | -1 | ±0% | 566,400 |
| 2024/05/02 | 2,020.5 | 2,033 | 2,010.5 | 2,021 | +20 | +1% | 812,300 |
| 2024/05/01 | 1,990.5 | 2,005.5 | 1,979 | 2,001 | -17.5 | -0.9% | 694,500 |
| 2024/04/30 | 2,010.5 | 2,018.5 | 1,992 | 2,018.5 | +32 | +1.6% | 909,900 |
| 2024/04/26 | 1,966 | 2,001 | 1,966 | 1,986.5 | +8.5 | +0.4% | 545,500 |
| 2024/04/25 | 1,991 | 2,003.5 | 1,978 | 1,978 | -28.5 | -1.4% | 456,000 |
| 2024/04/24 | 1,990 | 2,014 | 1,982.5 | 2,006.5 | +9 | +0.5% | 799,000 |
| 2024/04/23 | 2,008 | 2,042 | 1,993 | 1,997.5 | -10.5 | -0.5% | 1,167,800 |
| 2024/04/22 | 1,970 | 2,017 | 1,964 | 2,008 | +78 | +4% | 1,060,400 |
| 2024/04/19 | 1,941.5 | 1,966.5 | 1,930 | 1,930 | -16 | -0.8% | 1,122,300 |
| 2024/04/18 | 1,941 | 1,955 | 1,922.5 | 1,946 | +14 | +0.7% | 626,000 |
| 2024/04/17 | 1,963 | 1,985 | 1,926 | 1,932 | -50 | -2.5% | 1,139,400 |
| 2024/04/16 | 1,943 | 1,986.5 | 1,933.5 | 1,982 | +36.5 | +1.9% | 1,327,200 |
| 2024/04/15 | 1,942 | 1,946.5 | 1,919.5 | 1,945.5 | -2 | -0.1% | 875,700 |
| 2024/04/12 | 1,925 | 1,971 | 1,922 | 1,947.5 | +12.5 | +0.6% | 815,700 |
| 2024/04/11 | 1,930 | 1,936.5 | 1,917 | 1,935 | -18.5 | -0.9% | 884,700 |
| 2024/04/10 | 2,002.5 | 2,023 | 1,951 | 1,953.5 | +5.5 | +0.3% | 1,571,500 |
| 2024/04/09 | 1,924 | 1,954.5 | 1,915.5 | 1,948 | -4 | -0.2% | 2,067,100 |
| 2024/04/08 | 1,976 | 1,985.5 | 1,946 | 1,952 | -13.5 | -0.7% | 681,900 |
| 2024/04/05 | 1,946.5 | 1,978.5 | 1,936 | 1,965.5 | +15.5 | +0.8% | 577,400 |
| 2024/04/04 | 1,936 | 1,963.5 | 1,927 | 1,950 | +24 | +1.2% | 834,600 |
| 2024/04/03 | 1,952 | 1,955.5 | 1,919 | 1,926 | -37 | -1.9% | 1,014,300 |
| 2024/04/02 | 1,998.5 | 2,000 | 1,949 | 1,963 | -35.5 | -1.8% | 744,900 |
| 2024/04/01 | 2,000 | 2,014 | 1,982.5 | 1,998.5 | +5 | +0.3% | 714,000 |
| 2024/03/29 | 1,975.5 | 2,005 | 1,962 | 1,993.5 | +42 | +2.2% | 787,000 |
| 2024/03/28 | 1,973 | 1,979 | 1,950 | 1,951.5 | -51.5 | -2.6% | 1,361,600 |
| 2024/03/27 | 1,990.5 | 2,027 | 1,990.5 | 2,003 | +21 | +1.1% | 1,477,200 |
| 2024/03/26 | 1,970 | 1,996.5 | 1,966 | 1,982 | +2 | +0.1% | 1,043,700 |
| 2024/03/25 | 2,017 | 2,020.5 | 1,980 | 1,980 | -43 | -2.1% | 1,331,400 |
| 2024/03/22 | 2,010 | 2,027.5 | 1,991.5 | 2,023 | +16.5 | +0.8% | 884,600 |
| 2024/03/21 | 2,020 | 2,034 | 2,006 | 2,006.5 | -5 | -0.2% | 1,254,100 |
| 2024/03/19 | 1,969.5 | 2,012.5 | 1,953.5 | 2,011.5 | +37.5 | +1.9% | 1,715,500 |
| 2024/03/18 | 1,970 | 1,984.5 | 1,964.5 | 1,974 | +17.5 | +0.9% | 1,076,900 |
| 2024/03/15 | 1,933 | 1,960 | 1,921.5 | 1,956.5 | +43 | +2.2% | 1,802,800 |
| 2024/03/14 | 1,903.5 | 1,916 | 1,893.5 | 1,913.5 | +10.5 | +0.6% | 993,500 |
| 2024/03/13 | 1,921.5 | 1,931.5 | 1,901.5 | 1,903 | -13 | -0.7% | 887,700 |
| 2024/03/12 | 1,921.5 | 1,921.5 | 1,890 | 1,916 | -10 | -0.5% | 821,900 |
| 2024/03/11 | 1,928.5 | 1,929.5 | 1,894 | 1,926 | -12 | -0.6% | 981,500 |
| 2024/03/08 | 1,901 | 1,944 | 1,900.5 | 1,938 | +19.5 | +1% | 879,200 |
| 2024/03/07 | 1,932.5 | 1,943 | 1,906.5 | 1,918.5 | -11 | -0.6% | 984,400 |
| 2024/03/06 | 1,919.5 | 1,949.5 | 1,909.5 | 1,929.5 | +23.5 | +1.2% | 1,167,100 |
| 2024/03/05 | 1,923.5 | 1,925 | 1,898 | 1,906 | -25 | -1.3% | 1,166,400 |
| 2024/03/04 | 1,943 | 1,959.5 | 1,928.5 | 1,931 | -21 | -1.1% | 1,004,500 |
1～
50
件表示中 / 2573件
類似銘柄と比較する
現在ご覧いただいている「飯田ＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 飯田ＧＨＤ | 204,900円 | +7.6% | +22.2% | 4.39% | 13.06倍 | 0.59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 |
| 東急不ＨＤ | 110,000円 | +2.4% | +6.4% | 2.91% | 11.19倍 | 1.05倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 野村不ＨＤ | 420,500円 | +7.5% | +1.8% | 3.92% | 10.37倍 | 1.05倍 |
|
「プラウド」ブランド等のマンション開発、分譲が主力。自社ブランドの賃貸ビルやホテルも展開 |
| オープンハウス | 456,200円 | +13.2% | -12.4% | 3.64% | 5.84倍 | 1.20倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 東建物 | 260,000円 | +31.7% | -3.6% | 3.04% | 11.32倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
