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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 1,572 | 1,579 | 1,530 | 1,546 | +14 | +0.9% | 1,291,800 |
| 2014/05/30 | 1,510 | 1,533 | 1,500 | 1,532 | +4 | +0.3% | 3,721,300 |
| 2014/05/29 | 1,532 | 1,559 | 1,528 | 1,528 | -25 | -1.6% | 943,200 |
| 2014/05/28 | 1,568 | 1,578 | 1,540 | 1,553 | +3 | +0.2% | 1,213,500 |
| 2014/05/27 | 1,571 | 1,574 | 1,547 | 1,550 | -12 | -0.8% | 1,028,600 |
| 2014/05/26 | 1,571 | 1,580 | 1,552 | 1,562 | -1 | -0.1% | 758,200 |
| 2014/05/23 | 1,584 | 1,599 | 1,559 | 1,563 | -27 | -1.7% | 603,500 |
| 2014/05/22 | 1,557 | 1,606 | 1,550 | 1,590 | +21 | +1.3% | 668,800 |
| 2014/05/21 | 1,558 | 1,573 | 1,521 | 1,569 | -21 | -1.3% | 647,100 |
| 2014/05/20 | 1,593 | 1,630 | 1,588 | 1,590 | +15 | +1% | 828,500 |
| 2014/05/19 | 1,622 | 1,629 | 1,550 | 1,575 | -61 | -3.7% | 736,300 |
| 2014/05/16 | 1,660 | 1,660 | 1,606 | 1,636 | -24 | -1.4% | 460,800 |
| 2014/05/15 | 1,645 | 1,691 | 1,625 | 1,660 | -1 | -0.1% | 1,421,300 |
| 2014/05/14 | 1,650 | 1,663 | 1,632 | 1,661 | +28 | +1.7% | 607,900 |
| 2014/05/13 | 1,623 | 1,642 | 1,609 | 1,633 | +41 | +2.6% | 667,900 |
| 2014/05/12 | 1,624 | 1,624 | 1,584 | 1,592 | -26 | -1.6% | 490,900 |
| 2014/05/09 | 1,594 | 1,629 | 1,585 | 1,618 | +32 | +2% | 819,100 |
| 2014/05/08 | 1,586 | 1,607 | 1,573 | 1,586 | +4 | +0.3% | 628,500 |
| 2014/05/07 | 1,580 | 1,587 | 1,535 | 1,582 | -3 | -0.2% | 531,700 |
| 2014/05/02 | 1,562 | 1,596 | 1,550 | 1,585 | +13 | +0.8% | 413,600 |
| 2014/05/01 | 1,539 | 1,573 | 1,534 | 1,572 | +52 | +3.4% | 458,600 |
| 2014/04/30 | 1,560 | 1,560 | 1,511 | 1,520 | -26 | -1.7% | 521,500 |
| 2014/04/28 | 1,565 | 1,565 | 1,517 | 1,546 | -18 | -1.2% | 477,400 |
| 2014/04/25 | 1,550 | 1,587 | 1,547 | 1,564 | ±0 | ±0% | 464,400 |
| 2014/04/24 | 1,578 | 1,587 | 1,554 | 1,564 | -30 | -1.9% | 536,600 |
| 2014/04/23 | 1,586 | 1,623 | 1,576 | 1,594 | +25 | +1.6% | 753,000 |
| 2014/04/22 | 1,580 | 1,588 | 1,557 | 1,569 | -19 | -1.2% | 531,100 |
| 2014/04/21 | 1,602 | 1,627 | 1,580 | 1,588 | -13 | -0.8% | 576,300 |
| 2014/04/18 | 1,626 | 1,629 | 1,581 | 1,601 | ±0 | ±0% | 965,200 |
| 2014/04/17 | 1,561 | 1,605 | 1,542 | 1,601 | +58 | +3.8% | 1,326,100 |
| 2014/04/16 | 1,451 | 1,544 | 1,447 | 1,543 | +93 | +6.4% | 1,339,200 |
| 2014/04/15 | 1,435 | 1,460 | 1,430 | 1,450 | +10 | +0.7% | 646,600 |
| 2014/04/14 | 1,399 | 1,464 | 1,391 | 1,440 | +26 | +1.8% | 638,200 |
| 2014/04/11 | 1,389 | 1,436 | 1,374 | 1,414 | -3 | -0.2% | 586,700 |
| 2014/04/10 | 1,449 | 1,483 | 1,404 | 1,417 | -17 | -1.2% | 531,200 |
| 2014/04/09 | 1,460 | 1,468 | 1,410 | 1,434 | -48 | -3.2% | 1,234,400 |
| 2014/04/08 | 1,516 | 1,522 | 1,467 | 1,482 | -42 | -2.8% | 762,200 |
| 2014/04/07 | 1,530 | 1,538 | 1,513 | 1,524 | -46 | -2.9% | 744,800 |
| 2014/04/04 | 1,620 | 1,621 | 1,557 | 1,570 | ±0 | ±0% | 640,300 |
| 2014/04/03 | 1,591 | 1,602 | 1,555 | 1,570 | +7 | +0.4% | 1,072,600 |
| 2014/04/02 | 1,475 | 1,585 | 1,475 | 1,563 | +116 | +8% | 1,581,500 |
| 2014/04/01 | 1,459 | 1,461 | 1,420 | 1,447 | +18 | +1.3% | 815,600 |
| 2014/03/31 | 1,416 | 1,435 | 1,394 | 1,429 | +39 | +2.8% | 805,100 |
| 2014/03/28 | 1,360 | 1,391 | 1,359 | 1,390 | +20 | +1.5% | 781,100 |
| 2014/03/27 | 1,355 | 1,373 | 1,301 | 1,370 | +25 | +1.9% | 937,100 |
| 2014/03/26 | 1,330 | 1,373 | 1,323 | 1,345 | +40 | +3.1% | 1,145,200 |
| 2014/03/25 | 1,334 | 1,339 | 1,291 | 1,305 | -42 | -3.1% | 1,002,800 |
| 2014/03/24 | 1,375 | 1,409 | 1,320 | 1,347 | -58 | -4.1% | 1,271,100 |
| 2014/03/20 | 1,429 | 1,436 | 1,395 | 1,405 | -42 | -2.9% | 923,800 |
| 2014/03/19 | 1,425 | 1,485 | 1,425 | 1,447 | +33 | +2.3% | 940,900 |
2651～
2700
件表示中 / 2790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 | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00倍 | 0.63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 | 607,400円 | +1.1% | +14.3% | 2.93% | 7.00倍 | 1.51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 |
| 東急不ＨＤ | 99,500円 | +3.4% | +10.5% | 3.42% | 9.60倍 | 0.91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 |
| イオンモール | 233,800円 | +7.2% | +13.3% | 2.14% | 32.24倍 | 1.05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 | 246,100円 | +8.5% | +3.2% | 3.94% | 9.33倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
