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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 2015/01/30 | 1,487 | 1,501 | 1,472 | 1,477 | +11 | +0.8% | 726,200 |
| 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 |
2501～
2550
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
