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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,656 | 1,664 | 1,632 | 1,646 | -1 | -0.1% | 612,700 |
| 2015/04/10 | 1,650 | 1,664 | 1,634 | 1,647 | +8 | +0.5% | 1,148,600 |
| 2015/04/09 | 1,650 | 1,657 | 1,637 | 1,639 | +3 | +0.2% | 1,266,700 |
| 2015/04/08 | 1,628 | 1,645 | 1,615 | 1,636 | +20 | +1.2% | 1,193,700 |
| 2015/04/07 | 1,645 | 1,658 | 1,607 | 1,616 | +5 | +0.3% | 1,163,800 |
| 2015/04/06 | 1,613 | 1,631 | 1,595 | 1,611 | -30 | -1.8% | 580,300 |
| 2015/04/03 | 1,594 | 1,643 | 1,573 | 1,641 | +49 | +3.1% | 1,826,700 |
| 2015/04/02 | 1,546 | 1,605 | 1,542 | 1,592 | +71 | +4.7% | 1,887,800 |
| 2015/04/01 | 1,512 | 1,557 | 1,508 | 1,521 | +23 | +1.5% | 1,722,900 |
| 2015/03/31 | 1,535 | 1,545 | 1,497 | 1,498 | -6 | -0.4% | 1,005,300 |
| 2015/03/30 | 1,476 | 1,517 | 1,467 | 1,504 | +34 | +2.3% | 804,600 |
| 2015/03/27 | 1,472 | 1,489 | 1,451 | 1,470 | -27 | -1.8% | 868,400 |
| 2015/03/26 | 1,503 | 1,514 | 1,481 | 1,497 | -27 | -1.8% | 1,130,200 |
| 2015/03/25 | 1,507 | 1,524 | 1,495 | 1,524 | +12 | +0.8% | 1,223,400 |
| 2015/03/24 | 1,552 | 1,565 | 1,504 | 1,512 | -40 | -2.6% | 1,372,500 |
| 2015/03/23 | 1,558 | 1,572 | 1,542 | 1,552 | -6 | -0.4% | 846,500 |
| 2015/03/20 | 1,532 | 1,558 | 1,515 | 1,558 | +26 | +1.7% | 1,091,900 |
| 2015/03/19 | 1,529 | 1,547 | 1,510 | 1,532 | +27 | +1.8% | 1,822,700 |
| 2015/03/18 | 1,526 | 1,527 | 1,486 | 1,505 | -21 | -1.4% | 1,702,400 |
| 2015/03/17 | 1,528 | 1,559 | 1,505 | 1,526 | -22 | -1.4% | 1,260,200 |
| 2015/03/16 | 1,580 | 1,587 | 1,540 | 1,548 | -57 | -3.6% | 1,350,900 |
| 2015/03/13 | 1,597 | 1,614 | 1,582 | 1,605 | +10 | +0.6% | 1,260,500 |
| 2015/03/12 | 1,592 | 1,600 | 1,581 | 1,595 | +16 | +1% | 624,900 |
| 2015/03/11 | 1,577 | 1,591 | 1,565 | 1,579 | +2 | +0.1% | 807,300 |
| 2015/03/10 | 1,613 | 1,618 | 1,567 | 1,577 | -15 | -0.9% | 758,900 |
| 2015/03/09 | 1,606 | 1,612 | 1,583 | 1,592 | -26 | -1.6% | 927,500 |
| 2015/03/06 | 1,610 | 1,627 | 1,601 | 1,618 | +4 | +0.2% | 989,500 |
| 2015/03/05 | 1,658 | 1,676 | 1,600 | 1,614 | -74 | -4.4% | 1,733,200 |
| 2015/03/04 | 1,674 | 1,699 | 1,667 | 1,688 | -12 | -0.7% | 880,300 |
| 2015/03/03 | 1,700 | 1,703 | 1,691 | 1,700 | +10 | +0.6% | 1,390,300 |
| 2015/03/02 | 1,657 | 1,702 | 1,657 | 1,690 | +33 | +2% | 1,598,200 |
| 2015/02/27 | 1,663 | 1,688 | 1,644 | 1,657 | -6 | -0.4% | 1,244,900 |
| 2015/02/26 | 1,651 | 1,670 | 1,636 | 1,663 | -3 | -0.2% | 1,072,500 |
| 2015/02/25 | 1,688 | 1,706 | 1,661 | 1,666 | -18 | -1.1% | 1,455,300 |
| 2015/02/24 | 1,672 | 1,690 | 1,672 | 1,684 | +16 | +1% | 2,448,000 |
| 2015/02/23 | 1,646 | 1,672 | 1,645 | 1,668 | +22 | +1.3% | 1,154,400 |
| 2015/02/20 | 1,668 | 1,679 | 1,641 | 1,646 | -14 | -0.8% | 1,477,800 |
| 2015/02/19 | 1,680 | 1,709 | 1,655 | 1,660 | -35 | -2.1% | 1,201,300 |
| 2015/02/18 | 1,706 | 1,737 | 1,690 | 1,695 | -20 | -1.2% | 1,276,100 |
| 2015/02/17 | 1,660 | 1,732 | 1,648 | 1,715 | +68 | +4.1% | 1,836,100 |
| 2015/02/16 | 1,623 | 1,659 | 1,595 | 1,647 | +8 | +0.5% | 1,241,000 |
| 2015/02/13 | 1,618 | 1,672 | 1,590 | 1,639 | +91 | +5.9% | 1,794,300 |
| 2015/02/12 | 1,562 | 1,597 | 1,531 | 1,548 | +26 | +1.7% | 1,040,300 |
| 2015/02/10 | 1,580 | 1,589 | 1,515 | 1,522 | -54 | -3.4% | 1,203,800 |
| 2015/02/09 | 1,559 | 1,592 | 1,547 | 1,576 | +35 | +2.3% | 759,800 |
| 2015/02/06 | 1,520 | 1,557 | 1,514 | 1,541 | +44 | +2.9% | 902,000 |
| 2015/02/05 | 1,491 | 1,513 | 1,467 | 1,497 | +21 | +1.4% | 784,100 |
| 2015/02/04 | 1,451 | 1,484 | 1,445 | 1,476 | +46 | +3.2% | 895,500 |
| 2015/02/03 | 1,444 | 1,457 | 1,421 | 1,430 | -14 | -1% | 774,400 |
| 2015/02/02 | 1,458 | 1,458 | 1,433 | 1,444 | -33 | -2.2% | 817,600 |
2351～
2400
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
