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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,859 | 1,883 | 1,856 | 1,879 | +30 | +1.6% | 905,300 |
| 2017/07/10 | 1,859 | 1,866 | 1,839 | 1,849 | ±0 | ±0% | 1,032,200 |
| 2017/07/07 | 1,860 | 1,867 | 1,848 | 1,849 | -35 | -1.9% | 1,245,900 |
| 2017/07/06 | 1,865 | 1,887 | 1,857 | 1,884 | +12 | +0.6% | 1,052,200 |
| 2017/07/05 | 1,870 | 1,875 | 1,856 | 1,872 | -2 | -0.1% | 654,600 |
| 2017/07/04 | 1,883 | 1,891 | 1,868 | 1,874 | -5 | -0.3% | 651,800 |
| 2017/07/03 | 1,876 | 1,885 | 1,875 | 1,879 | +8 | +0.4% | 630,800 |
| 2017/06/30 | 1,870 | 1,882 | 1,859 | 1,871 | -9 | -0.5% | 929,700 |
| 2017/06/29 | 1,887 | 1,890 | 1,864 | 1,880 | +5 | +0.3% | 1,039,500 |
| 2017/06/28 | 1,856 | 1,886 | 1,856 | 1,875 | +21 | +1.1% | 1,618,800 |
| 2017/06/27 | 1,864 | 1,876 | 1,851 | 1,854 | -1 | -0.1% | 793,900 |
| 2017/06/26 | 1,857 | 1,866 | 1,851 | 1,855 | -1 | -0.1% | 539,200 |
| 2017/06/23 | 1,836 | 1,864 | 1,835 | 1,856 | +18 | +1% | 1,129,500 |
| 2017/06/22 | 1,819 | 1,840 | 1,819 | 1,838 | +15 | +0.8% | 1,059,400 |
| 2017/06/21 | 1,820 | 1,826 | 1,807 | 1,823 | ±0 | ±0% | 875,900 |
| 2017/06/20 | 1,840 | 1,845 | 1,822 | 1,823 | -14 | -0.8% | 1,058,700 |
| 2017/06/19 | 1,820 | 1,842 | 1,820 | 1,837 | +11 | +0.6% | 847,100 |
| 2017/06/16 | 1,838 | 1,844 | 1,821 | 1,826 | -5 | -0.3% | 994,500 |
| 2017/06/15 | 1,838 | 1,843 | 1,826 | 1,831 | -19 | -1% | 1,786,900 |
| 2017/06/14 | 1,860 | 1,865 | 1,843 | 1,850 | -21 | -1.1% | 1,223,200 |
| 2017/06/13 | 1,856 | 1,887 | 1,854 | 1,871 | -3 | -0.2% | 1,125,100 |
| 2017/06/12 | 1,870 | 1,877 | 1,859 | 1,874 | -3 | -0.2% | 1,009,900 |
| 2017/06/09 | 1,870 | 1,890 | 1,866 | 1,877 | +7 | +0.4% | 1,376,600 |
| 2017/06/08 | 1,870 | 1,887 | 1,854 | 1,870 | +11 | +0.6% | 1,315,400 |
| 2017/06/07 | 1,852 | 1,867 | 1,846 | 1,859 | +8 | +0.4% | 923,300 |
| 2017/06/06 | 1,860 | 1,866 | 1,845 | 1,851 | +3 | +0.2% | 834,900 |
| 2017/06/05 | 1,875 | 1,876 | 1,834 | 1,848 | -43 | -2.3% | 1,492,600 |
| 2017/06/02 | 1,874 | 1,893 | 1,863 | 1,891 | +28 | +1.5% | 1,224,200 |
| 2017/06/01 | 1,820 | 1,865 | 1,820 | 1,863 | +35 | +1.9% | 1,784,800 |
| 2017/05/31 | 1,835 | 1,846 | 1,820 | 1,828 | -3 | -0.2% | 1,772,900 |
| 2017/05/30 | 1,825 | 1,835 | 1,812 | 1,831 | +1 | +0.1% | 801,700 |
| 2017/05/29 | 1,813 | 1,836 | 1,813 | 1,830 | +17 | +0.9% | 951,700 |
| 2017/05/26 | 1,826 | 1,836 | 1,813 | 1,813 | -18 | -1% | 780,700 |
| 2017/05/25 | 1,807 | 1,837 | 1,802 | 1,831 | +26 | +1.4% | 1,035,500 |
| 2017/05/24 | 1,831 | 1,832 | 1,791 | 1,805 | -14 | -0.8% | 1,235,600 |
| 2017/05/23 | 1,776 | 1,828 | 1,773 | 1,819 | +29 | +1.6% | 1,663,900 |
| 2017/05/22 | 1,740 | 1,792 | 1,730 | 1,790 | +71 | +4.1% | 1,896,400 |
| 2017/05/19 | 1,716 | 1,720 | 1,698 | 1,719 | -7 | -0.4% | 810,700 |
| 2017/05/18 | 1,696 | 1,730 | 1,689 | 1,726 | +8 | +0.5% | 1,390,000 |
| 2017/05/17 | 1,755 | 1,760 | 1,709 | 1,718 | -71 | -4% | 2,737,400 |
| 2017/05/16 | 1,860 | 1,861 | 1,779 | 1,789 | -62 | -3.3% | 2,232,900 |
| 2017/05/15 | 1,843 | 1,865 | 1,834 | 1,851 | +33 | +1.8% | 1,278,500 |
| 2017/05/12 | 1,821 | 1,830 | 1,813 | 1,818 | -16 | -0.9% | 909,600 |
| 2017/05/11 | 1,840 | 1,841 | 1,823 | 1,834 | -7 | -0.4% | 822,900 |
| 2017/05/10 | 1,845 | 1,851 | 1,837 | 1,841 | +2 | +0.1% | 957,800 |
| 2017/05/09 | 1,828 | 1,846 | 1,823 | 1,839 | +10 | +0.5% | 1,204,800 |
| 2017/05/08 | 1,822 | 1,834 | 1,821 | 1,829 | +26 | +1.4% | 1,390,500 |
| 2017/05/02 | 1,782 | 1,804 | 1,781 | 1,803 | +14 | +0.8% | 804,800 |
| 2017/05/01 | 1,778 | 1,790 | 1,768 | 1,789 | +15 | +0.8% | 939,100 |
| 2017/04/28 | 1,780 | 1,782 | 1,767 | 1,774 | -2 | -0.1% | 1,218,400 |
1801～
1850
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
