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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,133 | 2,135 | 2,115.5 | 2,117 | -16 | -0.8% | 307,700 |
| 2025/07/24 | 2,132.5 | 2,148 | 2,122 | 2,133 | +15.5 | +0.7% | 447,700 |
| 2025/07/23 | 2,092.5 | 2,132.5 | 2,051 | 2,117.5 | +65.5 | +3.2% | 689,500 |
| 2025/07/22 | 2,053 | 2,073 | 2,047 | 2,052 | -11.5 | -0.6% | 299,100 |
| 2025/07/18 | 2,068 | 2,068.5 | 2,052.5 | 2,063.5 | -1 | ±0% | 455,000 |
| 2025/07/17 | 2,048.5 | 2,070 | 2,045 | 2,064.5 | +15.5 | +0.8% | 329,000 |
| 2025/07/16 | 2,082 | 2,082 | 2,049 | 2,049 | -51 | -2.4% | 429,600 |
| 2025/07/15 | 2,110 | 2,110 | 2,096 | 2,100 | -3 | -0.1% | 416,400 |
| 2025/07/14 | 2,092 | 2,103 | 2,085.5 | 2,103 | +1.5 | +0.1% | 295,100 |
| 2025/07/11 | 2,090 | 2,109.5 | 2,088 | 2,101.5 | +26 | +1.3% | 343,700 |
| 2025/07/10 | 2,090.5 | 2,091 | 2,070.5 | 2,075.5 | -18.5 | -0.9% | 506,200 |
| 2025/07/09 | 2,088 | 2,099.5 | 2,084 | 2,094 | +24 | +1.2% | 376,200 |
| 2025/07/08 | 2,067 | 2,075 | 2,056.5 | 2,070 | -12 | -0.6% | 660,200 |
| 2025/07/07 | 2,100 | 2,114.5 | 2,074 | 2,082 | -11 | -0.5% | 416,700 |
| 2025/07/04 | 2,094.5 | 2,100.5 | 2,080.5 | 2,093 | -14.5 | -0.7% | 608,600 |
| 2025/07/03 | 2,097 | 2,115 | 2,095 | 2,107.5 | +20 | +1% | 684,100 |
| 2025/07/02 | 2,072 | 2,109.5 | 2,069 | 2,087.5 | +25.5 | +1.2% | 692,500 |
| 2025/07/01 | 2,050.5 | 2,107.5 | 2,050 | 2,062 | +29.5 | +1.5% | 1,125,100 |
| 2025/06/30 | 2,035 | 2,043.5 | 2,030.5 | 2,032.5 | +5.5 | +0.3% | 556,600 |
| 2025/06/27 | 2,033 | 2,033 | 2,017 | 2,027 | +4 | +0.2% | 377,900 |
| 2025/06/26 | 2,005 | 2,023 | 2,003.5 | 2,023 | ±0 | ±0% | 331,200 |
| 2025/06/25 | 2,014 | 2,037 | 2,014 | 2,023 | +11 | +0.5% | 600,100 |
| 2025/06/24 | 2,017.5 | 2,024 | 2,002.5 | 2,012 | +21.5 | +1.1% | 589,500 |
| 2025/06/23 | 1,980 | 1,998 | 1,972 | 1,990.5 | +22 | +1.1% | 609,500 |
| 2025/06/20 | 1,982 | 1,990 | 1,968.5 | 1,968.5 | -19.5 | -1% | 1,024,100 |
| 2025/06/19 | 1,999 | 2,001.5 | 1,983.5 | 1,988 | +0.5 | ±0% | 383,400 |
| 2025/06/18 | 1,968.5 | 1,987.5 | 1,966 | 1,987.5 | +8 | +0.4% | 488,100 |
| 2025/06/17 | 1,974.5 | 1,989.5 | 1,974.5 | 1,979.5 | +2 | +0.1% | 405,600 |
| 2025/06/16 | 1,990 | 1,993.5 | 1,974 | 1,977.5 | -2.5 | -0.1% | 417,900 |
| 2025/06/13 | 1,989 | 1,994.5 | 1,974 | 1,980 | -23.5 | -1.2% | 698,600 |
| 2025/06/12 | 2,012 | 2,015.5 | 1,998.5 | 2,003.5 | -13.5 | -0.7% | 314,500 |
| 2025/06/11 | 2,013 | 2,019 | 2,002.5 | 2,017 | +11.5 | +0.6% | 310,900 |
| 2025/06/10 | 2,007.5 | 2,017.5 | 1,997 | 2,005.5 | +2.5 | +0.1% | 450,500 |
| 2025/06/09 | 1,999.5 | 2,009 | 1,992.5 | 2,003 | +10 | +0.5% | 388,300 |
| 2025/06/06 | 1,998 | 2,005.5 | 1,984.5 | 1,993 | -10 | -0.5% | 497,200 |
| 2025/06/05 | 2,005 | 2,017.5 | 1,997 | 2,003 | -11 | -0.5% | 388,800 |
| 2025/06/04 | 2,014.5 | 2,025.5 | 2,012.5 | 2,014 | -6.5 | -0.3% | 268,500 |
| 2025/06/03 | 2,027 | 2,031.5 | 2,011.5 | 2,020.5 | -11 | -0.5% | 328,100 |
| 2025/06/02 | 2,019 | 2,047.5 | 2,017.5 | 2,031.5 | +3.5 | +0.2% | 330,800 |
| 2025/05/30 | 2,022 | 2,034 | 2,017 | 2,028 | -8 | -0.4% | 399,400 |
| 2025/05/29 | 2,021 | 2,040 | 2,021 | 2,036 | +15 | +0.7% | 428,900 |
| 2025/05/28 | 2,033.5 | 2,041.5 | 2,020 | 2,021 | +0.5 | ±0% | 388,400 |
| 2025/05/27 | 2,020 | 2,023.5 | 2,006 | 2,020.5 | +2 | +0.1% | 301,200 |
| 2025/05/26 | 2,010 | 2,027 | 2,003 | 2,018.5 | +0.5 | ±0% | 401,300 |
| 2025/05/23 | 2,017.5 | 2,027 | 2,003 | 2,018 | +1 | ±0% | 611,000 |
| 2025/05/22 | 2,018 | 2,042 | 2,013.5 | 2,017 | -35.5 | -1.7% | 737,100 |
| 2025/05/21 | 2,061 | 2,076 | 2,049 | 2,052.5 | +0.5 | ±0% | 529,400 |
| 2025/05/20 | 2,064 | 2,084 | 2,043 | 2,052 | -1 | ±0% | 735,300 |
| 2025/05/19 | 2,017.5 | 2,076.5 | 2,010 | 2,053 | +61.5 | +3.1% | 1,117,500 |
| 2025/05/16 | 2,006.5 | 2,022 | 1,978.5 | 1,991.5 | -165 | -7.7% | 1,908,600 |
1～
50
件表示中 / 2866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 | 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 |
| 野村不ＨＤ | 85,200円 | +24.1% | +1.2% | 4.23% | 9.76倍 | 0.98倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
| 東急不ＨＤ | 103,800円 | +10.4% | +1.8% | 4.05% | 8.74倍 | 0.90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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
