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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,085.5 | 2,103.5 | 2,077 | 2,084 | +6 | +0.3% | 1,498,900 |
| 2024/06/20 | 2,080 | 2,088.5 | 2,062.5 | 2,078 | -29 | -1.4% | 523,800 |
| 2024/06/19 | 2,079 | 2,111.5 | 2,077.5 | 2,107 | +17.5 | +0.8% | 654,600 |
| 2024/06/18 | 2,101.5 | 2,108.5 | 2,072.5 | 2,089.5 | -12 | -0.6% | 664,400 |
| 2024/06/17 | 2,153 | 2,161 | 2,094 | 2,101.5 | -73.5 | -3.4% | 644,900 |
| 2024/06/14 | 2,165 | 2,198 | 2,157 | 2,175 | +10.5 | +0.5% | 1,151,700 |
| 2024/06/13 | 2,172 | 2,173 | 2,145 | 2,164.5 | +10.5 | +0.5% | 805,300 |
| 2024/06/12 | 2,128 | 2,161.5 | 2,124.5 | 2,154 | +4.5 | +0.2% | 942,200 |
| 2024/06/11 | 2,151 | 2,178 | 2,142 | 2,149.5 | -4 | -0.2% | 805,000 |
| 2024/06/10 | 2,150.5 | 2,158.5 | 2,105 | 2,153.5 | +9.5 | +0.4% | 996,000 |
| 2024/06/07 | 2,130 | 2,157.5 | 2,118.5 | 2,144 | +26 | +1.2% | 1,131,900 |
| 2024/06/06 | 2,131.5 | 2,131.5 | 2,101.5 | 2,118 | -22.5 | -1.1% | 1,189,500 |
| 2024/06/05 | 2,200 | 2,202 | 2,132 | 2,140.5 | -50.5 | -2.3% | 1,299,500 |
| 2024/06/04 | 2,087.5 | 2,198 | 2,086.5 | 2,191 | +108 | +5.2% | 1,962,100 |
| 2024/06/03 | 2,166 | 2,177.5 | 2,078.5 | 2,083 | -59 | -2.8% | 1,424,400 |
| 2024/05/31 | 2,085.5 | 2,155 | 2,085.5 | 2,142 | +74 | +3.6% | 12,028,900 |
| 2024/05/30 | 2,059 | 2,068 | 2,007.5 | 2,068 | +4 | +0.2% | 1,672,900 |
| 2024/05/29 | 2,120.5 | 2,123 | 2,060.5 | 2,064 | -52.5 | -2.5% | 1,304,400 |
| 2024/05/28 | 2,105 | 2,124 | 2,096 | 2,116.5 | +3.5 | +0.2% | 954,200 |
| 2024/05/27 | 2,095 | 2,118.5 | 2,073 | 2,113 | +25 | +1.2% | 1,083,000 |
| 2024/05/24 | 2,092.5 | 2,103.5 | 2,051.5 | 2,088 | -36 | -1.7% | 1,087,500 |
| 2024/05/23 | 2,067.5 | 2,129 | 2,052 | 2,124 | +40 | +1.9% | 1,381,600 |
| 2024/05/22 | 2,088 | 2,118 | 2,068.5 | 2,084 | +14 | +0.7% | 1,068,200 |
| 2024/05/21 | 2,065 | 2,088.5 | 2,053.5 | 2,070 | -16 | -0.8% | 1,103,500 |
| 2024/05/20 | 2,036 | 2,086 | 2,025.5 | 2,086 | +43 | +2.1% | 985,800 |
| 2024/05/17 | 2,007.5 | 2,053 | 2,000 | 2,043 | -9 | -0.4% | 994,500 |
| 2024/05/16 | 2,096 | 2,109 | 2,021 | 2,052 | -46 | -2.2% | 1,470,100 |
| 2024/05/15 | 2,065 | 2,098 | 2,022 | 2,098 | +34.5 | +1.7% | 2,212,000 |
| 2024/05/14 | 2,045 | 2,078.5 | 2,036 | 2,063.5 | +27.5 | +1.4% | 1,265,300 |
| 2024/05/13 | 2,020 | 2,046 | 2,010 | 2,036 | -34 | -1.6% | 716,500 |
| 2024/05/10 | 2,028 | 2,072.5 | 2,027 | 2,070 | +50.5 | +2.5% | 1,038,100 |
| 2024/05/09 | 1,988 | 2,038 | 1,984 | 2,019.5 | +31 | +1.6% | 676,800 |
| 2024/05/08 | 2,011 | 2,022.5 | 1,983.5 | 1,988.5 | -31.5 | -1.6% | 635,400 |
| 2024/05/07 | 2,025.5 | 2,031 | 2,010 | 2,020 | -1 | ±0% | 566,400 |
| 2024/05/02 | 2,020.5 | 2,033 | 2,010.5 | 2,021 | +20 | +1% | 812,300 |
| 2024/05/01 | 1,990.5 | 2,005.5 | 1,979 | 2,001 | -17.5 | -0.9% | 694,500 |
| 2024/04/30 | 2,010.5 | 2,018.5 | 1,992 | 2,018.5 | +32 | +1.6% | 909,900 |
| 2024/04/26 | 1,966 | 2,001 | 1,966 | 1,986.5 | +8.5 | +0.4% | 545,500 |
| 2024/04/25 | 1,991 | 2,003.5 | 1,978 | 1,978 | -28.5 | -1.4% | 456,000 |
| 2024/04/24 | 1,990 | 2,014 | 1,982.5 | 2,006.5 | +9 | +0.5% | 799,000 |
| 2024/04/23 | 2,008 | 2,042 | 1,993 | 1,997.5 | -10.5 | -0.5% | 1,167,800 |
| 2024/04/22 | 1,970 | 2,017 | 1,964 | 2,008 | +78 | +4% | 1,060,400 |
| 2024/04/19 | 1,941.5 | 1,966.5 | 1,930 | 1,930 | -16 | -0.8% | 1,122,300 |
| 2024/04/18 | 1,941 | 1,955 | 1,922.5 | 1,946 | +14 | +0.7% | 626,000 |
| 2024/04/17 | 1,963 | 1,985 | 1,926 | 1,932 | -50 | -2.5% | 1,139,400 |
| 2024/04/16 | 1,943 | 1,986.5 | 1,933.5 | 1,982 | +36.5 | +1.9% | 1,327,200 |
| 2024/04/15 | 1,942 | 1,946.5 | 1,919.5 | 1,945.5 | -2 | -0.1% | 875,700 |
| 2024/04/12 | 1,925 | 1,971 | 1,922 | 1,947.5 | +12.5 | +0.6% | 815,700 |
| 2024/04/11 | 1,930 | 1,936.5 | 1,917 | 1,935 | -18.5 | -0.9% | 884,700 |
| 2024/04/10 | 2,002.5 | 2,023 | 1,951 | 1,953.5 | +5.5 | +0.3% | 1,571,500 |
301～
350
件表示中 / 2899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 | 241,800円 | +8.1% | +3.6% | 4.14% | 13.10倍 | 0.68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 |
| 東急不ＨＤ | 126,700円 | +10.4% | +1.8% | 3.31% | 10.66倍 | 1.10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 |
| 野村不ＨＤ | 96,800円 | +24.1% | +1.2% | 3.72% | 11.11倍 | 1.11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 | 291,100円 | +8.5% | +3.2% | 3.33% | 10.99倍 | 1.12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 | 483,700円 | +11.1% | +7.8% | 1.86% | 18.32倍 | 2.39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
