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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,498 | 1,529 | 1,463 | 1,466 | -42 | -2.8% | 952,100 |
| 2015/01/28 | 1,469 | 1,513 | 1,450 | 1,508 | +9 | +0.6% | 891,100 |
| 2015/01/27 | 1,475 | 1,502 | 1,473 | 1,499 | +42 | +2.9% | 1,115,100 |
| 2015/01/26 | 1,429 | 1,464 | 1,425 | 1,457 | +28 | +2% | 956,500 |
| 2015/01/23 | 1,461 | 1,469 | 1,422 | 1,429 | -17 | -1.2% | 1,333,800 |
| 2015/01/22 | 1,478 | 1,480 | 1,431 | 1,446 | -30 | -2% | 686,300 |
| 2015/01/21 | 1,492 | 1,492 | 1,451 | 1,476 | -25 | -1.7% | 732,400 |
| 2015/01/20 | 1,497 | 1,512 | 1,489 | 1,501 | +8 | +0.5% | 430,200 |
| 2015/01/19 | 1,503 | 1,514 | 1,488 | 1,493 | +9 | +0.6% | 592,600 |
| 2015/01/16 | 1,453 | 1,489 | 1,453 | 1,484 | -5 | -0.3% | 879,600 |
| 2015/01/15 | 1,485 | 1,496 | 1,466 | 1,489 | +2 | +0.1% | 728,500 |
| 2015/01/14 | 1,512 | 1,525 | 1,486 | 1,487 | -22 | -1.5% | 807,000 |
| 2015/01/13 | 1,501 | 1,520 | 1,473 | 1,509 | -14 | -0.9% | 987,000 |
| 2015/01/09 | 1,526 | 1,565 | 1,515 | 1,523 | +14 | +0.9% | 1,609,700 |
| 2015/01/08 | 1,498 | 1,520 | 1,493 | 1,509 | +39 | +2.7% | 1,184,000 |
| 2015/01/07 | 1,445 | 1,479 | 1,438 | 1,470 | +10 | +0.7% | 637,500 |
| 2015/01/06 | 1,477 | 1,493 | 1,453 | 1,460 | -40 | -2.7% | 1,118,900 |
| 2015/01/05 | 1,497 | 1,513 | 1,473 | 1,500 | +22 | +1.5% | 1,522,100 |
| 2014/12/30 | 1,489 | 1,496 | 1,469 | 1,478 | +11 | +0.7% | 766,100 |
| 2014/12/29 | 1,486 | 1,497 | 1,444 | 1,467 | +11 | +0.8% | 700,000 |
| 2014/12/26 | 1,432 | 1,464 | 1,427 | 1,456 | +5 | +0.3% | 464,200 |
| 2014/12/25 | 1,462 | 1,482 | 1,444 | 1,451 | +3 | +0.2% | 408,300 |
| 2014/12/24 | 1,473 | 1,480 | 1,445 | 1,448 | -8 | -0.5% | 764,700 |
| 2014/12/22 | 1,425 | 1,461 | 1,422 | 1,456 | +31 | +2.2% | 1,593,900 |
| 2014/12/19 | 1,408 | 1,435 | 1,395 | 1,425 | +57 | +4.2% | 1,703,800 |
| 2014/12/18 | 1,348 | 1,396 | 1,348 | 1,368 | +44 | +3.3% | 1,872,500 |
| 2014/12/17 | 1,317 | 1,346 | 1,298 | 1,324 | -9 | -0.7% | 1,307,000 |
| 2014/12/16 | 1,320 | 1,351 | 1,320 | 1,333 | -3 | -0.2% | 600,800 |
| 2014/12/15 | 1,343 | 1,368 | 1,334 | 1,336 | -22 | -1.6% | 531,900 |
| 2014/12/12 | 1,363 | 1,379 | 1,346 | 1,358 | -15 | -1.1% | 1,241,200 |
| 2014/12/11 | 1,324 | 1,384 | 1,317 | 1,373 | +40 | +3% | 1,295,200 |
| 2014/12/10 | 1,342 | 1,365 | 1,311 | 1,333 | -34 | -2.5% | 837,600 |
| 2014/12/09 | 1,381 | 1,383 | 1,358 | 1,367 | -31 | -2.2% | 934,300 |
| 2014/12/08 | 1,404 | 1,406 | 1,374 | 1,398 | +1 | +0.1% | 778,100 |
| 2014/12/05 | 1,404 | 1,424 | 1,380 | 1,397 | +10 | +0.7% | 686,200 |
| 2014/12/04 | 1,365 | 1,400 | 1,365 | 1,387 | +22 | +1.6% | 1,685,100 |
| 2014/12/03 | 1,369 | 1,380 | 1,356 | 1,365 | +16 | +1.2% | 1,010,500 |
| 2014/12/02 | 1,343 | 1,357 | 1,320 | 1,349 | -4 | -0.3% | 797,100 |
| 2014/12/01 | 1,329 | 1,353 | 1,304 | 1,353 | +50 | +3.8% | 1,398,400 |
| 2014/11/28 | 1,277 | 1,310 | 1,277 | 1,303 | +27 | +2.1% | 941,200 |
| 2014/11/27 | 1,287 | 1,296 | 1,262 | 1,276 | -35 | -2.7% | 1,388,000 |
| 2014/11/26 | 1,288 | 1,333 | 1,287 | 1,311 | +1 | +0.1% | 1,498,000 |
| 2014/11/25 | 1,339 | 1,343 | 1,291 | 1,310 | +18 | +1.4% | 1,738,700 |
| 2014/11/21 | 1,302 | 1,312 | 1,265 | 1,292 | -38 | -2.9% | 2,160,600 |
| 2014/11/20 | 1,391 | 1,397 | 1,323 | 1,330 | -70 | -5% | 1,922,900 |
| 2014/11/19 | 1,394 | 1,422 | 1,391 | 1,400 | +29 | +2.1% | 1,051,500 |
| 2014/11/18 | 1,405 | 1,419 | 1,363 | 1,371 | -25 | -1.8% | 1,883,800 |
| 2014/11/17 | 1,451 | 1,458 | 1,393 | 1,396 | -90 | -6.1% | 2,029,100 |
| 2014/11/14 | 1,362 | 1,496 | 1,361 | 1,486 | +116 | +8.5% | 5,469,600 |
| 2014/11/13 | 1,294 | 1,396 | 1,291 | 1,370 | +46 | +3.5% | 3,702,800 |
2401～
2450
件表示中 / 2702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 | 225,200円 | +7.6% | +22.2% | 4.00% | 14.35倍 | 0.64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 | 574,300円 | +0.3% | +2.3% | 2.93% | 8.16倍 | 1.45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 | 368,700円 | +7.5% | +1.8% | 4.48% | 9.11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 | 266,500円 | +23.7% | 0.0% | 3.00% | 11.47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 | 541,800円 | +22.9% | +17.2% | 1.29% | 26.05倍 | 2.88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
