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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,170.5 | 2,178 | 2,160 | 2,163.5 | -7 | -0.3% | 331,800 |
| 2024/08/20 | 2,128.5 | 2,176.5 | 2,120.5 | 2,170.5 | +39.5 | +1.9% | 356,700 |
| 2024/08/19 | 2,152.5 | 2,172 | 2,129 | 2,131 | -38.5 | -1.8% | 298,800 |
| 2024/08/16 | 2,178 | 2,183 | 2,153 | 2,169.5 | +20.5 | +1% | 354,600 |
| 2024/08/15 | 2,150 | 2,179.5 | 2,129 | 2,149 | +12.5 | +0.6% | 448,200 |
| 2024/08/14 | 2,082.5 | 2,144.5 | 2,068 | 2,136.5 | +96.5 | +4.7% | 573,500 |
| 2024/08/13 | 2,119 | 2,119 | 2,025 | 2,040 | -51 | -2.4% | 671,500 |
| 2024/08/09 | 2,119 | 2,119 | 2,050.5 | 2,091 | +16 | +0.8% | 651,900 |
| 2024/08/08 | 2,030 | 2,107 | 2,017.5 | 2,075 | +11.5 | +0.6% | 480,000 |
| 2024/08/07 | 2,016.5 | 2,109 | 2,001 | 2,063.5 | -32 | -1.5% | 882,500 |
| 2024/08/06 | 2,071.5 | 2,131 | 2,033.5 | 2,095.5 | +234 | +12.6% | 850,500 |
| 2024/08/05 | 2,018.5 | 2,020.5 | 1,851 | 1,861.5 | -207 | -10% | 954,400 |
| 2024/08/02 | 2,107.5 | 2,128.5 | 2,058.5 | 2,068.5 | -81.5 | -3.8% | 693,800 |
| 2024/08/01 | 2,188.5 | 2,189.5 | 2,124 | 2,150 | -110 | -4.9% | 579,900 |
| 2024/07/31 | 2,226.5 | 2,260.5 | 2,199 | 2,260 | +36 | +1.6% | 1,107,600 |
| 2024/07/30 | 2,233 | 2,244 | 2,222 | 2,224 | -3.5 | -0.2% | 529,800 |
| 2024/07/29 | 2,230 | 2,241 | 2,209 | 2,227.5 | +31.5 | +1.4% | 483,400 |
| 2024/07/26 | 2,223 | 2,230.5 | 2,191 | 2,196 | -12 | -0.5% | 441,700 |
| 2024/07/25 | 2,184.5 | 2,222.5 | 2,176.5 | 2,208 | +21.5 | +1% | 678,900 |
| 2024/07/24 | 2,232 | 2,232 | 2,177 | 2,186.5 | -45.5 | -2% | 367,600 |
| 2024/07/23 | 2,200 | 2,238 | 2,200 | 2,232 | +31 | +1.4% | 403,300 |
| 2024/07/22 | 2,222 | 2,230 | 2,201 | 2,201 | -20.5 | -0.9% | 303,300 |
| 2024/07/19 | 2,232 | 2,235.5 | 2,193 | 2,221.5 | -10 | -0.4% | 416,500 |
| 2024/07/18 | 2,246 | 2,254.5 | 2,215 | 2,231.5 | -3 | -0.1% | 674,300 |
| 2024/07/17 | 2,199 | 2,235 | 2,191 | 2,234.5 | +61 | +2.8% | 735,300 |
| 2024/07/16 | 2,179.5 | 2,190 | 2,151.5 | 2,173.5 | -9.5 | -0.4% | 684,900 |
| 2024/07/12 | 2,120.5 | 2,191.5 | 2,098 | 2,183 | +63.5 | +3% | 1,210,300 |
| 2024/07/11 | 2,071 | 2,119.5 | 2,066 | 2,119.5 | +66 | +3.2% | 1,079,200 |
| 2024/07/10 | 2,050.5 | 2,053.5 | 2,026.5 | 2,053.5 | -9 | -0.4% | 765,600 |
| 2024/07/09 | 2,070 | 2,082 | 2,050 | 2,062.5 | -2.5 | -0.1% | 564,400 |
| 2024/07/08 | 2,060.5 | 2,080.5 | 2,039 | 2,065 | -9.5 | -0.5% | 651,600 |
| 2024/07/05 | 2,109.5 | 2,123.5 | 2,071 | 2,074.5 | -41 | -1.9% | 522,500 |
| 2024/07/04 | 2,084.5 | 2,120.5 | 2,078.5 | 2,115.5 | +39 | +1.9% | 544,400 |
| 2024/07/03 | 2,068 | 2,080 | 2,056 | 2,076.5 | -11 | -0.5% | 645,800 |
| 2024/07/02 | 2,100 | 2,119 | 2,075.5 | 2,087.5 | -8 | -0.4% | 664,400 |
| 2024/07/01 | 2,135 | 2,139.5 | 2,072 | 2,095.5 | -22 | -1% | 735,900 |
| 2024/06/28 | 2,163 | 2,163 | 2,112.5 | 2,117.5 | -34.5 | -1.6% | 542,900 |
| 2024/06/27 | 2,128.5 | 2,162 | 2,128.5 | 2,152 | +6.5 | +0.3% | 536,500 |
| 2024/06/26 | 2,125.5 | 2,155 | 2,118 | 2,145.5 | -6 | -0.3% | 511,600 |
| 2024/06/25 | 2,117 | 2,155 | 2,112 | 2,151.5 | +52.5 | +2.5% | 662,100 |
| 2024/06/24 | 2,087.5 | 2,102.5 | 2,066 | 2,099 | +15 | +0.7% | 393,400 |
| 2024/06/21 | 2,085.5 | 2,103.5 | 2,077 | 2,084 | +6 | +0.3% | 1,498,900 |
| 2024/06/20 | 2,080 | 2,088.5 | 2,062.5 | 2,078 | -29 | -1.4% | 523,800 |
| 2024/06/19 | 2,079 | 2,111.5 | 2,077.5 | 2,107 | +17.5 | +0.8% | 654,600 |
| 2024/06/18 | 2,101.5 | 2,108.5 | 2,072.5 | 2,089.5 | -12 | -0.6% | 664,400 |
| 2024/06/17 | 2,153 | 2,161 | 2,094 | 2,101.5 | -73.5 | -3.4% | 644,900 |
| 2024/06/14 | 2,165 | 2,198 | 2,157 | 2,175 | +10.5 | +0.5% | 1,151,700 |
| 2024/06/13 | 2,172 | 2,173 | 2,145 | 2,164.5 | +10.5 | +0.5% | 805,300 |
| 2024/06/12 | 2,128 | 2,161.5 | 2,124.5 | 2,154 | +4.5 | +0.2% | 942,200 |
| 2024/06/11 | 2,151 | 2,178 | 2,142 | 2,149.5 | -4 | -0.2% | 805,000 |
151～
200
件表示中 / 2790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 | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00倍 | 0.63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 | 607,400円 | +1.1% | +14.3% | 2.93% | 7.00倍 | 1.51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 |
| 東急不ＨＤ | 99,500円 | +3.4% | +10.5% | 3.42% | 9.60倍 | 0.91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 |
| イオンモール | 233,800円 | +7.2% | +13.3% | 2.14% | 32.24倍 | 1.05倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外も展開。イオンが完全子会社化へ |
| 東建物 | 246,100円 | +8.5% | +3.2% | 3.94% | 9.33倍 | 0.96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
