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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 1,522 | 1,535 | 1,507 | 1,535 | -6 | -0.4% | 890,600 |
| 2014/08/27 | 1,540 | 1,569 | 1,522 | 1,541 | -34 | -2.2% | 1,272,400 |
| 2014/08/26 | 1,577 | 1,593 | 1,560 | 1,575 | +6 | +0.4% | 940,200 |
| 2014/08/25 | 1,600 | 1,616 | 1,540 | 1,569 | -20 | -1.3% | 1,175,200 |
| 2014/08/22 | 1,592 | 1,605 | 1,581 | 1,589 | +10 | +0.6% | 776,600 |
| 2014/08/21 | 1,572 | 1,590 | 1,564 | 1,579 | +7 | +0.4% | 722,900 |
| 2014/08/20 | 1,563 | 1,580 | 1,554 | 1,572 | +22 | +1.4% | 1,021,500 |
| 2014/08/19 | 1,595 | 1,600 | 1,522 | 1,550 | -43 | -2.7% | 1,478,100 |
| 2014/08/18 | 1,624 | 1,645 | 1,584 | 1,593 | -37 | -2.3% | 1,302,400 |
| 2014/08/15 | 1,589 | 1,654 | 1,551 | 1,630 | +81 | +5.2% | 1,851,100 |
| 2014/08/14 | 1,555 | 1,558 | 1,535 | 1,549 | ±0 | ±0% | 440,400 |
| 2014/08/13 | 1,555 | 1,578 | 1,530 | 1,549 | -59 | -3.7% | 1,233,400 |
| 2014/08/12 | 1,480 | 1,611 | 1,435 | 1,608 | +112 | +7.5% | 2,217,900 |
| 2014/08/11 | 1,499 | 1,510 | 1,484 | 1,496 | +49 | +3.4% | 735,100 |
| 2014/08/08 | 1,501 | 1,518 | 1,444 | 1,447 | -62 | -4.1% | 671,300 |
| 2014/08/07 | 1,511 | 1,513 | 1,490 | 1,509 | -3 | -0.2% | 605,300 |
| 2014/08/06 | 1,522 | 1,537 | 1,507 | 1,512 | -19 | -1.2% | 356,000 |
| 2014/08/05 | 1,542 | 1,554 | 1,529 | 1,531 | -3 | -0.2% | 430,500 |
| 2014/08/04 | 1,566 | 1,569 | 1,524 | 1,534 | -15 | -1% | 613,900 |
| 2014/08/01 | 1,544 | 1,558 | 1,531 | 1,549 | -3 | -0.2% | 661,600 |
| 2014/07/31 | 1,541 | 1,561 | 1,540 | 1,552 | +25 | +1.6% | 556,700 |
| 2014/07/30 | 1,535 | 1,535 | 1,511 | 1,527 | -9 | -0.6% | 731,900 |
| 2014/07/29 | 1,556 | 1,556 | 1,531 | 1,536 | -17 | -1.1% | 365,700 |
| 2014/07/28 | 1,529 | 1,553 | 1,517 | 1,553 | +39 | +2.6% | 546,900 |
| 2014/07/25 | 1,520 | 1,522 | 1,502 | 1,514 | +3 | +0.2% | 445,400 |
| 2014/07/24 | 1,510 | 1,517 | 1,505 | 1,511 | ±0 | ±0% | 710,000 |
| 2014/07/23 | 1,507 | 1,522 | 1,502 | 1,511 | +6 | +0.4% | 394,800 |
| 2014/07/22 | 1,507 | 1,511 | 1,496 | 1,505 | +12 | +0.8% | 282,400 |
| 2014/07/18 | 1,485 | 1,504 | 1,481 | 1,493 | -12 | -0.8% | 350,200 |
| 2014/07/17 | 1,508 | 1,518 | 1,502 | 1,505 | +2 | +0.1% | 408,300 |
| 2014/07/16 | 1,495 | 1,508 | 1,491 | 1,503 | -6 | -0.4% | 387,300 |
| 2014/07/15 | 1,507 | 1,524 | 1,503 | 1,509 | +5 | +0.3% | 287,900 |
| 2014/07/14 | 1,505 | 1,509 | 1,499 | 1,504 | -2 | -0.1% | 275,500 |
| 2014/07/11 | 1,483 | 1,509 | 1,482 | 1,506 | +7 | +0.5% | 444,200 |
| 2014/07/10 | 1,504 | 1,522 | 1,497 | 1,499 | -5 | -0.3% | 630,800 |
| 2014/07/09 | 1,503 | 1,506 | 1,492 | 1,504 | -9 | -0.6% | 370,800 |
| 2014/07/08 | 1,512 | 1,526 | 1,501 | 1,513 | +1 | +0.1% | 395,300 |
| 2014/07/07 | 1,514 | 1,531 | 1,510 | 1,512 | +2 | +0.1% | 203,800 |
| 2014/07/04 | 1,550 | 1,550 | 1,508 | 1,510 | -14 | -0.9% | 670,200 |
| 2014/07/03 | 1,557 | 1,557 | 1,518 | 1,524 | -12 | -0.8% | 538,800 |
| 2014/07/02 | 1,545 | 1,560 | 1,533 | 1,536 | -2 | -0.1% | 450,100 |
| 2014/07/01 | 1,555 | 1,565 | 1,533 | 1,538 | -1 | -0.1% | 799,000 |
| 2014/06/30 | 1,540 | 1,564 | 1,534 | 1,539 | +17 | +1.1% | 988,700 |
| 2014/06/27 | 1,534 | 1,534 | 1,511 | 1,522 | -4 | -0.3% | 443,300 |
| 2014/06/26 | 1,522 | 1,544 | 1,522 | 1,526 | +12 | +0.8% | 578,300 |
| 2014/06/25 | 1,513 | 1,522 | 1,497 | 1,514 | +6 | +0.4% | 513,900 |
| 2014/06/24 | 1,520 | 1,520 | 1,497 | 1,508 | -11 | -0.7% | 338,200 |
| 2014/06/23 | 1,486 | 1,524 | 1,486 | 1,519 | +34 | +2.3% | 615,900 |
| 2014/06/20 | 1,491 | 1,507 | 1,479 | 1,485 | -22 | -1.5% | 1,538,400 |
| 2014/06/19 | 1,485 | 1,511 | 1,480 | 1,507 | +16 | +1.1% | 1,192,200 |
2501～
2550
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
