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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,960 | 1,996.5 | 1,948 | 1,989 | +42.5 | +2.2% | 1,271,800 |
| 2024/02/21 | 1,954 | 1,965 | 1,928 | 1,946.5 | +10.5 | +0.5% | 934,000 |
| 2024/02/20 | 1,951.5 | 1,956 | 1,923 | 1,936 | -5.5 | -0.3% | 919,600 |
| 2024/02/19 | 1,940 | 1,963.5 | 1,927 | 1,941.5 | +6 | +0.3% | 692,100 |
| 2024/02/16 | 1,895.5 | 1,946.5 | 1,883 | 1,935.5 | +59.5 | +3.2% | 1,189,500 |
| 2024/02/15 | 1,963 | 1,967.5 | 1,873.5 | 1,876 | -72.5 | -3.7% | 1,650,600 |
| 2024/02/14 | 2,048 | 2,055.5 | 1,943 | 1,948.5 | -142.5 | -6.8% | 2,431,500 |
| 2024/02/13 | 2,153.5 | 2,153.5 | 2,046 | 2,091 | -30 | -1.4% | 1,777,300 |
| 2024/02/09 | 2,140 | 2,159.5 | 2,120 | 2,121 | -41 | -1.9% | 743,100 |
| 2024/02/08 | 2,139 | 2,175.5 | 2,099.5 | 2,162 | +22.5 | +1.1% | 1,211,300 |
| 2024/02/07 | 2,125.5 | 2,147 | 2,106 | 2,139.5 | +12.5 | +0.6% | 834,900 |
| 2024/02/06 | 2,202 | 2,204 | 2,126.5 | 2,127 | -102 | -4.6% | 1,273,900 |
| 2024/02/05 | 2,204 | 2,233 | 2,193 | 2,229 | +32 | +1.5% | 1,121,800 |
| 2024/02/02 | 2,204 | 2,209.5 | 2,187.5 | 2,197 | -2 | -0.1% | 660,400 |
| 2024/02/01 | 2,212 | 2,221 | 2,192.5 | 2,199 | -44 | -2% | 654,100 |
| 2024/01/31 | 2,220 | 2,247 | 2,209 | 2,243 | +20 | +0.9% | 735,900 |
| 2024/01/30 | 2,270.5 | 2,272 | 2,222.5 | 2,223 | -28 | -1.2% | 557,500 |
| 2024/01/29 | 2,254.5 | 2,263.5 | 2,242 | 2,251 | +9 | +0.4% | 526,600 |
| 2024/01/26 | 2,281 | 2,282 | 2,238.5 | 2,242 | -30 | -1.3% | 723,600 |
| 2024/01/25 | 2,272.5 | 2,285.5 | 2,247 | 2,272 | +16.5 | +0.7% | 672,100 |
| 2024/01/24 | 2,256 | 2,280 | 2,255 | 2,255.5 | -44 | -1.9% | 504,400 |
| 2024/01/23 | 2,290 | 2,321 | 2,274 | 2,299.5 | +18 | +0.8% | 830,700 |
| 2024/01/22 | 2,302.5 | 2,334.5 | 2,275 | 2,281.5 | +29 | +1.3% | 1,161,400 |
| 2024/01/19 | 2,300 | 2,300 | 2,242 | 2,252.5 | -2.5 | -0.1% | 915,200 |
| 2024/01/18 | 2,343 | 2,355 | 2,255 | 2,255 | -88.5 | -3.8% | 777,000 |
| 2024/01/17 | 2,375.5 | 2,399.5 | 2,343.5 | 2,343.5 | -24 | -1% | 609,600 |
| 2024/01/16 | 2,370 | 2,382.5 | 2,343.5 | 2,367.5 | -13 | -0.5% | 722,600 |
| 2024/01/15 | 2,336 | 2,389 | 2,330 | 2,380.5 | +44.5 | +1.9% | 694,200 |
| 2024/01/12 | 2,332 | 2,348 | 2,305.5 | 2,336 | -5 | -0.2% | 791,500 |
| 2024/01/11 | 2,324.5 | 2,347.5 | 2,308.5 | 2,341 | +50 | +2.2% | 934,900 |
| 2024/01/10 | 2,253.5 | 2,304 | 2,245 | 2,291 | +40.5 | +1.8% | 811,300 |
| 2024/01/09 | 2,205.5 | 2,251 | 2,197.5 | 2,250.5 | +49 | +2.2% | 912,400 |
| 2024/01/05 | 2,197.5 | 2,212.5 | 2,173.5 | 2,201.5 | +29.5 | +1.4% | 569,100 |
| 2024/01/04 | 2,150 | 2,178.5 | 2,098 | 2,172 | +60.5 | +2.9% | 861,100 |
| 2023/12/29 | 2,116 | 2,127.5 | 2,098 | 2,111.5 | -4.5 | -0.2% | 555,700 |
| 2023/12/28 | 2,119.5 | 2,126 | 2,101.5 | 2,116 | -6 | -0.3% | 498,100 |
| 2023/12/27 | 2,114.5 | 2,134 | 2,114.5 | 2,122 | +12.5 | +0.6% | 466,200 |
| 2023/12/26 | 2,096.5 | 2,117 | 2,088.5 | 2,109.5 | +14.5 | +0.7% | 492,800 |
| 2023/12/25 | 2,140 | 2,140 | 2,091 | 2,095 | -23 | -1.1% | 367,700 |
| 2023/12/22 | 2,125 | 2,137.5 | 2,112 | 2,118 | -1.5 | -0.1% | 593,000 |
| 2023/12/21 | 2,131 | 2,141.5 | 2,117 | 2,119.5 | -32.5 | -1.5% | 555,300 |
| 2023/12/20 | 2,166 | 2,173.5 | 2,149 | 2,152 | +6 | +0.3% | 666,500 |
| 2023/12/19 | 2,161 | 2,175.5 | 2,132.5 | 2,146 | -25 | -1.2% | 534,000 |
| 2023/12/18 | 2,140 | 2,174.5 | 2,125 | 2,171 | -7 | -0.3% | 630,600 |
| 2023/12/15 | 2,145 | 2,183.5 | 2,145 | 2,178 | +54.5 | +2.6% | 886,700 |
| 2023/12/14 | 2,175 | 2,177.5 | 2,110 | 2,123.5 | -44 | -2% | 900,900 |
| 2023/12/13 | 2,164 | 2,180 | 2,153 | 2,167.5 | -2.5 | -0.1% | 758,500 |
| 2023/12/12 | 2,212 | 2,215 | 2,170 | 2,170 | -20 | -0.9% | 600,000 |
| 2023/12/11 | 2,174 | 2,194.5 | 2,166.5 | 2,190 | +32.5 | +1.5% | 699,400 |
| 2023/12/08 | 2,175 | 2,184 | 2,149 | 2,157.5 | -27.5 | -1.3% | 873,900 |
51～
100
件表示中 / 2568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 | 201,900円 | -2.1% | -53.1% | 4.46% | 18.27倍 | 0.58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 |
| 野村不ＨＤ | 447,500円 | +7.5% | +1.8% | 3.69% | 11.03倍 | 1.12倍 |
|
「プラウド」ブランド等のマンション開発、分譲が主力。自社ブランドの賃貸ビルやホテルも展開 |
| オープンハウス | 485,900円 | +13.2% | -12.4% | 3.42% | 6.22倍 | 1.38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 |
| 東建物 | 259,400円 | +31.7% | -3.6% | 3.05% | 11.29倍 | 1.09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 | 567,400円 | +87.1% | - | 0.88% | 34.77倍 | 3.35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
