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 |
|---|---|---|---|---|---|---|---|
| 2015/07/21 | 2,150 | 2,153 | 2,082 | 2,107 | -27 | -1.3% | 799,900 |
| 2015/07/17 | 2,131 | 2,150 | 2,108 | 2,134 | +9 | +0.4% | 532,200 |
| 2015/07/16 | 2,104 | 2,127 | 2,076 | 2,125 | +27 | +1.3% | 947,600 |
| 2015/07/15 | 2,145 | 2,156 | 2,071 | 2,098 | -37 | -1.7% | 969,400 |
| 2015/07/14 | 2,157 | 2,157 | 2,099 | 2,135 | ±0 | ±0% | 1,003,400 |
| 2015/07/13 | 2,100 | 2,145 | 2,092 | 2,135 | +74 | +3.6% | 1,295,600 |
| 2015/07/10 | 2,061 | 2,083 | 2,014 | 2,061 | +98 | +5% | 1,279,500 |
| 2015/07/09 | 1,919 | 1,968 | 1,885 | 1,963 | -15 | -0.8% | 837,700 |
| 2015/07/08 | 2,079 | 2,103 | 1,978 | 1,978 | -71 | -3.5% | 1,234,300 |
| 2015/07/07 | 2,013 | 2,056 | 2,013 | 2,049 | +69 | +3.5% | 709,700 |
| 2015/07/06 | 2,000 | 2,042 | 1,961 | 1,980 | -39 | -1.9% | 555,800 |
| 2015/07/03 | 2,023 | 2,044 | 1,988 | 2,019 | -11 | -0.5% | 556,200 |
| 2015/07/02 | 2,000 | 2,065 | 1,999 | 2,030 | +79 | +4% | 1,238,100 |
| 2015/07/01 | 1,949 | 1,955 | 1,927 | 1,951 | +1 | +0.1% | 519,800 |
| 2015/06/30 | 1,939 | 1,959 | 1,937 | 1,950 | +24 | +1.2% | 1,083,500 |
| 2015/06/29 | 1,954 | 1,959 | 1,918 | 1,926 | -69 | -3.5% | 856,800 |
| 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 |
2451～
2500
件表示中 / 2869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 | 212,400円 | +8.1% | +3.6% | 4.24% | 11.51倍 | 0.60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 |
| 野村不ＨＤ | 85,800円 | +24.1% | +1.2% | 4.20% | 9.83倍 | 0.98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 |
| 東急不ＨＤ | 107,200円 | +10.4% | +1.8% | 3.92% | 9.02倍 | 0.93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 |
| 東建物 | 254,800円 | +8.5% | +3.2% | 3.81% | 9.63倍 | 0.99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 | 460,100円 | +11.1% | +7.8% | 1.96% | 17.43倍 | 2.28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
