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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,030 | 2,051 | 2,022 | 2,034 | -3 | -0.1% | 545,700 |
| 2017/09/21 | 2,031 | 2,065 | 2,029 | 2,037 | +17 | +0.8% | 1,216,500 |
| 2017/09/20 | 1,957 | 2,029 | 1,953 | 2,020 | +76 | +3.9% | 1,471,800 |
| 2017/09/19 | 1,934 | 1,947 | 1,926 | 1,944 | +22 | +1.1% | 723,200 |
| 2017/09/15 | 1,900 | 1,924 | 1,881 | 1,922 | +17 | +0.9% | 1,129,700 |
| 2017/09/14 | 1,902 | 1,916 | 1,896 | 1,905 | +3 | +0.2% | 615,700 |
| 2017/09/13 | 1,908 | 1,915 | 1,896 | 1,902 | -1 | -0.1% | 849,600 |
| 2017/09/12 | 1,900 | 1,908 | 1,891 | 1,903 | +22 | +1.2% | 734,300 |
| 2017/09/11 | 1,869 | 1,890 | 1,863 | 1,881 | +28 | +1.5% | 581,000 |
| 2017/09/08 | 1,864 | 1,864 | 1,845 | 1,853 | ±0 | ±0% | 962,900 |
| 2017/09/07 | 1,850 | 1,873 | 1,844 | 1,853 | +14 | +0.8% | 864,200 |
| 2017/09/06 | 1,830 | 1,841 | 1,803 | 1,839 | -3 | -0.2% | 753,700 |
| 2017/09/05 | 1,853 | 1,860 | 1,836 | 1,842 | -19 | -1% | 402,000 |
| 2017/09/04 | 1,876 | 1,885 | 1,848 | 1,861 | -27 | -1.4% | 500,500 |
| 2017/09/01 | 1,880 | 1,890 | 1,870 | 1,888 | +19 | +1% | 478,200 |
| 2017/08/31 | 1,879 | 1,895 | 1,862 | 1,869 | -5 | -0.3% | 936,300 |
| 2017/08/30 | 1,860 | 1,879 | 1,854 | 1,874 | +10 | +0.5% | 434,300 |
| 2017/08/29 | 1,862 | 1,873 | 1,856 | 1,864 | -7 | -0.4% | 476,400 |
| 2017/08/28 | 1,869 | 1,877 | 1,858 | 1,871 | +12 | +0.6% | 592,400 |
| 2017/08/25 | 1,876 | 1,884 | 1,858 | 1,859 | -13 | -0.7% | 394,200 |
| 2017/08/24 | 1,889 | 1,894 | 1,871 | 1,872 | -22 | -1.2% | 642,700 |
| 2017/08/23 | 1,900 | 1,919 | 1,889 | 1,894 | +8 | +0.4% | 663,300 |
| 2017/08/22 | 1,898 | 1,900 | 1,871 | 1,886 | -14 | -0.7% | 643,300 |
| 2017/08/21 | 1,865 | 1,914 | 1,865 | 1,900 | +49 | +2.6% | 1,035,700 |
| 2017/08/18 | 1,840 | 1,856 | 1,832 | 1,851 | -16 | -0.9% | 539,500 |
| 2017/08/17 | 1,851 | 1,874 | 1,837 | 1,867 | +16 | +0.9% | 471,100 |
| 2017/08/16 | 1,835 | 1,854 | 1,816 | 1,851 | -9 | -0.5% | 785,000 |
| 2017/08/15 | 1,819 | 1,864 | 1,814 | 1,860 | +58 | +3.2% | 924,400 |
| 2017/08/14 | 1,770 | 1,818 | 1,763 | 1,802 | +6 | +0.3% | 990,900 |
| 2017/08/10 | 1,850 | 1,861 | 1,791 | 1,796 | -92 | -4.9% | 1,705,800 |
| 2017/08/09 | 1,896 | 1,905 | 1,881 | 1,888 | -14 | -0.7% | 730,800 |
| 2017/08/08 | 1,914 | 1,914 | 1,889 | 1,902 | ±0 | ±0% | 616,800 |
| 2017/08/07 | 1,897 | 1,908 | 1,894 | 1,902 | +19 | +1% | 514,100 |
| 2017/08/04 | 1,875 | 1,889 | 1,870 | 1,883 | ±0 | ±0% | 399,400 |
| 2017/08/03 | 1,885 | 1,890 | 1,871 | 1,883 | +1 | +0.1% | 769,000 |
| 2017/08/02 | 1,899 | 1,900 | 1,879 | 1,882 | -19 | -1% | 615,500 |
| 2017/08/01 | 1,883 | 1,902 | 1,880 | 1,901 | +16 | +0.8% | 585,600 |
| 2017/07/31 | 1,873 | 1,897 | 1,870 | 1,885 | +4 | +0.2% | 716,600 |
| 2017/07/28 | 1,866 | 1,882 | 1,863 | 1,881 | +15 | +0.8% | 549,100 |
| 2017/07/27 | 1,854 | 1,883 | 1,853 | 1,866 | +16 | +0.9% | 1,276,600 |
| 2017/07/26 | 1,826 | 1,854 | 1,824 | 1,850 | +33 | +1.8% | 787,400 |
| 2017/07/25 | 1,820 | 1,828 | 1,808 | 1,817 | -4 | -0.2% | 445,200 |
| 2017/07/24 | 1,828 | 1,828 | 1,815 | 1,821 | -11 | -0.6% | 534,600 |
| 2017/07/21 | 1,832 | 1,837 | 1,824 | 1,832 | -5 | -0.3% | 543,900 |
| 2017/07/20 | 1,830 | 1,842 | 1,830 | 1,837 | +4 | +0.2% | 602,000 |
| 2017/07/19 | 1,812 | 1,838 | 1,809 | 1,833 | +21 | +1.2% | 1,103,800 |
| 2017/07/18 | 1,839 | 1,841 | 1,800 | 1,812 | -44 | -2.4% | 1,351,300 |
| 2017/07/14 | 1,850 | 1,860 | 1,844 | 1,856 | +7 | +0.4% | 470,400 |
| 2017/07/13 | 1,869 | 1,874 | 1,844 | 1,849 | -12 | -0.6% | 1,168,600 |
| 2017/07/12 | 1,849 | 1,864 | 1,836 | 1,861 | -18 | -1% | 838,100 |
1751～
1800
件表示中 / 2703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 | 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 |
| オープンハウス | 571,000円 | +0.3% | +2.3% | 2.94% | 8.11倍 | 1.43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 |
| 野村不ＨＤ | 370,200円 | +7.5% | +1.8% | 4.46% | 9.15倍 | 0.87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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
