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 |
|---|---|---|---|---|---|---|---|
| 2014/12/30 | 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 |
| 2014/11/12 | 1,238 | 1,337 | 1,210 | 1,324 | +56 | +4.4% | 5,112,800 |
| 2014/11/11 | 1,272 | 1,291 | 1,257 | 1,268 | +17 | +1.4% | 1,001,000 |
| 2014/11/10 | 1,248 | 1,277 | 1,244 | 1,251 | ±0 | ±0% | 881,200 |
| 2014/11/07 | 1,238 | 1,269 | 1,232 | 1,251 | +23 | +1.9% | 1,010,800 |
| 2014/11/06 | 1,293 | 1,301 | 1,225 | 1,228 | -36 | -2.8% | 1,521,600 |
| 2014/11/05 | 1,245 | 1,269 | 1,234 | 1,264 | +14 | +1.1% | 1,653,500 |
| 2014/11/04 | 1,338 | 1,344 | 1,247 | 1,250 | +21 | +1.7% | 3,139,000 |
| 2014/10/31 | 1,159 | 1,237 | 1,144 | 1,229 | +77 | +6.7% | 2,351,000 |
| 2014/10/30 | 1,145 | 1,171 | 1,141 | 1,152 | +5 | +0.4% | 3,467,100 |
| 2014/10/29 | 1,154 | 1,160 | 1,136 | 1,147 | +15 | +1.3% | 1,498,300 |
| 2014/10/28 | 1,129 | 1,143 | 1,118 | 1,132 | -6 | -0.5% | 1,334,100 |
| 2014/10/27 | 1,125 | 1,146 | 1,120 | 1,138 | +28 | +2.5% | 814,200 |
| 2014/10/24 | 1,127 | 1,144 | 1,109 | 1,110 | -20 | -1.8% | 1,268,400 |
| 2014/10/23 | 1,112 | 1,147 | 1,112 | 1,130 | -12 | -1.1% | 1,423,600 |
| 2014/10/22 | 1,080 | 1,154 | 1,078 | 1,142 | +97 | +9.3% | 2,783,500 |
| 2014/10/21 | 1,091 | 1,098 | 1,038 | 1,045 | -76 | -6.8% | 3,199,800 |
| 2014/10/20 | 1,145 | 1,158 | 1,106 | 1,121 | +6 | +0.5% | 3,178,100 |
| 2014/10/17 | 1,150 | 1,161 | 1,111 | 1,115 | -41 | -3.5% | 2,173,000 |
2551～
2600
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
