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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 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 |
| 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 |
1951～
2000
件表示中 / 2871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 | 215,900円 | +8.1% | +3.6% | 4.17% | 11.70倍 | 0.61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 |
| 東急不ＨＤ | 110,800円 | +10.4% | +1.8% | 3.79% | 9.33倍 | 0.96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 |
| 野村不ＨＤ | 85,900円 | +24.1% | +1.2% | 4.19% | 9.86倍 | 0.99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 | 259,500円 | +8.5% | +3.2% | 3.74% | 9.81倍 | 1.01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 | 465,900円 | +11.1% | +7.8% | 1.93% | 17.65倍 | 2.31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
