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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,981 | 2,011 | 1,976 | 1,995 | +24 | +1.2% | 1,382,500 |
| 2015/06/25 | 1,956 | 1,981 | 1,947 | 1,971 | +38 | +2% | 1,212,200 |
| 2015/06/24 | 1,920 | 1,940 | 1,917 | 1,933 | +31 | +1.6% | 924,900 |
| 2015/06/23 | 1,900 | 1,903 | 1,885 | 1,902 | +25 | +1.3% | 755,400 |
| 2015/06/22 | 1,861 | 1,888 | 1,859 | 1,877 | +32 | +1.7% | 834,400 |
| 2015/06/19 | 1,802 | 1,851 | 1,731 | 1,845 | +4 | +0.2% | 1,661,200 |
| 2015/06/18 | 1,877 | 1,882 | 1,837 | 1,841 | -31 | -1.7% | 1,114,300 |
| 2015/06/17 | 1,892 | 1,902 | 1,868 | 1,872 | -8 | -0.4% | 1,227,200 |
| 2015/06/16 | 1,897 | 1,915 | 1,879 | 1,880 | -28 | -1.5% | 1,415,100 |
| 2015/06/15 | 1,883 | 1,924 | 1,883 | 1,908 | +2 | +0.1% | 1,135,500 |
| 2015/06/12 | 1,912 | 1,921 | 1,889 | 1,906 | +8 | +0.4% | 1,109,900 |
| 2015/06/11 | 1,892 | 1,917 | 1,887 | 1,898 | -8 | -0.4% | 799,900 |
| 2015/06/10 | 1,950 | 1,968 | 1,903 | 1,906 | -43 | -2.2% | 1,076,000 |
| 2015/06/09 | 1,935 | 1,970 | 1,933 | 1,949 | -6 | -0.3% | 1,403,900 |
| 2015/06/08 | 1,934 | 1,969 | 1,934 | 1,955 | -3 | -0.2% | 1,014,400 |
| 2015/06/05 | 1,910 | 1,959 | 1,904 | 1,958 | +25 | +1.3% | 1,036,600 |
| 2015/06/04 | 1,908 | 1,941 | 1,897 | 1,933 | +27 | +1.4% | 1,795,500 |
| 2015/06/03 | 1,969 | 1,970 | 1,882 | 1,906 | -128 | -6.3% | 2,312,700 |
| 2015/06/02 | 2,040 | 2,059 | 2,010 | 2,034 | -1 | ±0% | 973,700 |
| 2015/06/01 | 2,000 | 2,042 | 1,994 | 2,035 | +4 | +0.2% | 754,800 |
| 2015/05/29 | 2,027 | 2,059 | 2,006 | 2,031 | +5 | +0.2% | 1,805,100 |
| 2015/05/28 | 2,003 | 2,042 | 2,003 | 2,026 | +23 | +1.1% | 1,149,600 |
| 2015/05/27 | 1,975 | 2,028 | 1,974 | 2,003 | +28 | +1.4% | 1,090,400 |
| 2015/05/26 | 1,980 | 1,984 | 1,964 | 1,975 | +9 | +0.5% | 594,400 |
| 2015/05/25 | 2,005 | 2,011 | 1,959 | 1,966 | -44 | -2.2% | 941,600 |
| 2015/05/22 | 1,978 | 2,012 | 1,978 | 2,010 | +35 | +1.8% | 1,663,900 |
| 2015/05/21 | 1,915 | 1,995 | 1,910 | 1,975 | +73 | +3.8% | 2,051,800 |
| 2015/05/20 | 1,915 | 1,937 | 1,888 | 1,902 | -5 | -0.3% | 1,307,200 |
| 2015/05/19 | 1,920 | 1,920 | 1,849 | 1,907 | ±0 | ±0% | 1,916,400 |
| 2015/05/18 | 1,845 | 1,961 | 1,820 | 1,907 | +229 | +13.6% | 3,827,300 |
| 2015/05/15 | 1,653 | 1,681 | 1,650 | 1,678 | +21 | +1.3% | 507,100 |
| 2015/05/14 | 1,642 | 1,668 | 1,642 | 1,657 | +2 | +0.1% | 375,000 |
| 2015/05/13 | 1,676 | 1,679 | 1,645 | 1,655 | -40 | -2.4% | 622,300 |
| 2015/05/12 | 1,659 | 1,695 | 1,659 | 1,695 | +39 | +2.4% | 472,800 |
| 2015/05/11 | 1,680 | 1,696 | 1,654 | 1,656 | +9 | +0.5% | 567,900 |
| 2015/05/08 | 1,630 | 1,652 | 1,617 | 1,647 | +13 | +0.8% | 575,000 |
| 2015/05/07 | 1,627 | 1,639 | 1,603 | 1,634 | +9 | +0.6% | 571,100 |
| 2015/05/01 | 1,603 | 1,625 | 1,590 | 1,625 | +3 | +0.2% | 633,100 |
| 2015/04/30 | 1,646 | 1,657 | 1,606 | 1,622 | -57 | -3.4% | 675,000 |
| 2015/04/28 | 1,677 | 1,691 | 1,666 | 1,679 | +13 | +0.8% | 620,400 |
| 2015/04/27 | 1,680 | 1,682 | 1,656 | 1,666 | -3 | -0.2% | 560,000 |
| 2015/04/24 | 1,707 | 1,707 | 1,645 | 1,669 | -24 | -1.4% | 927,000 |
| 2015/04/23 | 1,700 | 1,718 | 1,688 | 1,693 | +3 | +0.2% | 516,400 |
| 2015/04/22 | 1,674 | 1,694 | 1,668 | 1,690 | +16 | +1% | 786,200 |
| 2015/04/21 | 1,660 | 1,681 | 1,652 | 1,674 | +35 | +2.1% | 783,400 |
| 2015/04/20 | 1,648 | 1,669 | 1,629 | 1,639 | -21 | -1.3% | 741,700 |
| 2015/04/17 | 1,682 | 1,698 | 1,638 | 1,660 | -27 | -1.6% | 994,400 |
| 2015/04/16 | 1,653 | 1,708 | 1,651 | 1,687 | +47 | +2.9% | 1,380,300 |
| 2015/04/15 | 1,650 | 1,663 | 1,636 | 1,640 | -7 | -0.4% | 1,007,600 |
| 2015/04/14 | 1,650 | 1,650 | 1,632 | 1,647 | +1 | +0.1% | 438,900 |
2301～
2350
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
