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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 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 |
2451～
2500
件表示中 / 2834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 | 200,500円 | +8.1% | +3.6% | 4.49% | 10.87倍 | 0.56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 | 621,300円 | +1.1% | +14.3% | 2.86% | 7.11倍 | 1.39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 |
| イオンモール | 278,600円 | - | - | - | - | 1.27倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外も展開。イオンが完全子会社化へ |
| 東建物 | 259,600円 | +8.5% | +3.2% | 3.74% | 9.82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 | 441,200円 | +11.1% | +7.8% | 2.04% | 16.71倍 | 2.19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
