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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 1,172 | 1,190 | 1,149 | 1,156 | -43 | -3.6% | 2,029,300 |
| 2014/10/15 | 1,218 | 1,232 | 1,198 | 1,199 | -19 | -1.6% | 1,742,900 |
| 2014/10/14 | 1,256 | 1,261 | 1,212 | 1,218 | -68 | -5.3% | 1,682,100 |
| 2014/10/10 | 1,271 | 1,301 | 1,271 | 1,286 | -15 | -1.2% | 1,176,200 |
| 2014/10/09 | 1,290 | 1,337 | 1,289 | 1,301 | +26 | +2% | 2,331,400 |
| 2014/10/08 | 1,275 | 1,281 | 1,233 | 1,275 | -71 | -5.3% | 3,840,300 |
| 2014/10/07 | 1,313 | 1,363 | 1,307 | 1,346 | +27 | +2% | 1,903,300 |
| 2014/10/06 | 1,299 | 1,334 | 1,288 | 1,319 | +48 | +3.8% | 1,346,100 |
| 2014/10/03 | 1,264 | 1,274 | 1,250 | 1,271 | +8 | +0.6% | 1,268,500 |
| 2014/10/02 | 1,317 | 1,322 | 1,258 | 1,263 | -66 | -5% | 1,550,800 |
| 2014/10/01 | 1,320 | 1,338 | 1,319 | 1,329 | -13 | -1% | 1,748,700 |
| 2014/09/30 | 1,366 | 1,370 | 1,328 | 1,342 | -31 | -2.3% | 703,300 |
| 2014/09/29 | 1,345 | 1,382 | 1,343 | 1,373 | +33 | +2.5% | 1,115,900 |
| 2014/09/26 | 1,331 | 1,346 | 1,321 | 1,340 | -18 | -1.3% | 426,000 |
| 2014/09/25 | 1,353 | 1,363 | 1,343 | 1,358 | +5 | +0.4% | 1,184,100 |
| 2014/09/24 | 1,363 | 1,369 | 1,350 | 1,353 | -2 | -0.1% | 885,300 |
| 2014/09/22 | 1,374 | 1,378 | 1,348 | 1,355 | -6 | -0.4% | 601,100 |
| 2014/09/19 | 1,365 | 1,371 | 1,351 | 1,361 | -11 | -0.8% | 1,365,800 |
| 2014/09/18 | 1,373 | 1,386 | 1,365 | 1,372 | +11 | +0.8% | 1,366,000 |
| 2014/09/17 | 1,350 | 1,367 | 1,345 | 1,361 | +18 | +1.3% | 1,127,200 |
| 2014/09/16 | 1,344 | 1,360 | 1,340 | 1,343 | -1 | -0.1% | 1,006,100 |
| 2014/09/12 | 1,375 | 1,378 | 1,337 | 1,344 | -43 | -3.1% | 1,801,700 |
| 2014/09/11 | 1,400 | 1,407 | 1,382 | 1,387 | -16 | -1.1% | 722,500 |
| 2014/09/10 | 1,400 | 1,413 | 1,396 | 1,403 | +3 | +0.2% | 427,700 |
| 2014/09/09 | 1,415 | 1,417 | 1,393 | 1,400 | -17 | -1.2% | 941,800 |
| 2014/09/08 | 1,421 | 1,425 | 1,408 | 1,417 | -8 | -0.6% | 617,600 |
| 2014/09/05 | 1,440 | 1,449 | 1,417 | 1,425 | -12 | -0.8% | 628,600 |
| 2014/09/04 | 1,468 | 1,468 | 1,432 | 1,437 | -28 | -1.9% | 870,300 |
| 2014/09/03 | 1,510 | 1,515 | 1,457 | 1,465 | -46 | -3% | 1,325,200 |
| 2014/09/02 | 1,481 | 1,530 | 1,481 | 1,511 | +21 | +1.4% | 685,300 |
| 2014/09/01 | 1,468 | 1,494 | 1,462 | 1,490 | ±0 | ±0% | 1,292,800 |
| 2014/08/29 | 1,521 | 1,530 | 1,482 | 1,490 | -45 | -2.9% | 1,048,500 |
| 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 |
2601～
2650
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 | 200,900円 | +8.1% | +3.6% | 4.48% | 10.89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 | 630,000円 | +1.1% | +14.3% | 2.83% | 7.21倍 | 1.41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 | 277,100円 | - | - | - | - | 1.26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 | 260,200円 | +8.5% | +3.2% | 3.73% | 9.84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 | 442,500円 | +11.1% | +7.8% | 2.03% | 16.76倍 | 2.20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
