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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/03/01 | 1,957 | 1,969 | 1,943.5 | 1,952 | +20.5 | +1.1% | 1,361,500 |
| 2024/02/29 | 1,956 | 1,960.5 | 1,925.5 | 1,931.5 | -24.5 | -1.3% | 1,327,100 |
| 2024/02/28 | 1,925 | 1,966.5 | 1,920.5 | 1,956 | +22.5 | +1.2% | 988,700 |
| 2024/02/27 | 1,939.5 | 1,952 | 1,925 | 1,933.5 | -6.5 | -0.3% | 924,800 |
| 2024/02/26 | 1,998 | 2,009 | 1,940 | 1,940 | -49 | -2.5% | 1,491,800 |
| 2024/02/22 | 1,960 | 1,996.5 | 1,948 | 1,989 | +42.5 | +2.2% | 1,271,800 |
| 2024/02/21 | 1,954 | 1,965 | 1,928 | 1,946.5 | +10.5 | +0.5% | 934,000 |
| 2024/02/20 | 1,951.5 | 1,956 | 1,923 | 1,936 | -5.5 | -0.3% | 919,600 |
| 2024/02/19 | 1,940 | 1,963.5 | 1,927 | 1,941.5 | +6 | +0.3% | 692,100 |
| 2024/02/16 | 1,895.5 | 1,946.5 | 1,883 | 1,935.5 | +59.5 | +3.2% | 1,189,500 |
| 2024/02/15 | 1,963 | 1,967.5 | 1,873.5 | 1,876 | -72.5 | -3.7% | 1,650,600 |
| 2024/02/14 | 2,048 | 2,055.5 | 1,943 | 1,948.5 | -142.5 | -6.8% | 2,431,500 |
| 2024/02/13 | 2,153.5 | 2,153.5 | 2,046 | 2,091 | -30 | -1.4% | 1,777,300 |
| 2024/02/09 | 2,140 | 2,159.5 | 2,120 | 2,121 | -41 | -1.9% | 743,100 |
| 2024/02/08 | 2,139 | 2,175.5 | 2,099.5 | 2,162 | +22.5 | +1.1% | 1,211,300 |
| 2024/02/07 | 2,125.5 | 2,147 | 2,106 | 2,139.5 | +12.5 | +0.6% | 834,900 |
| 2024/02/06 | 2,202 | 2,204 | 2,126.5 | 2,127 | -102 | -4.6% | 1,273,900 |
| 2024/02/05 | 2,204 | 2,233 | 2,193 | 2,229 | +32 | +1.5% | 1,121,800 |
| 2024/02/02 | 2,204 | 2,209.5 | 2,187.5 | 2,197 | -2 | -0.1% | 660,400 |
| 2024/02/01 | 2,212 | 2,221 | 2,192.5 | 2,199 | -44 | -2% | 654,100 |
151～
200
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
