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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,464 | 2,477.5 | 2,450 | 2,456 | +22.5 | +0.9% | 359,600 |
2023/07/21 | 2,440 | 2,450 | 2,420 | 2,433.5 | -25 | -1% | 367,100 |
2023/07/20 | 2,492 | 2,494 | 2,458 | 2,458.5 | -11.5 | -0.5% | 264,500 |
2023/07/19 | 2,486 | 2,492.5 | 2,454 | 2,470 | +8.5 | +0.3% | 385,500 |
2023/07/18 | 2,439 | 2,466 | 2,436 | 2,461.5 | +17 | +0.7% | 290,800 |
2023/07/14 | 2,439.5 | 2,453 | 2,419 | 2,444.5 | +13.5 | +0.6% | 302,000 |
2023/07/13 | 2,431 | 2,447.5 | 2,412 | 2,431 | +15.5 | +0.6% | 292,300 |
2023/07/12 | 2,451.5 | 2,453 | 2,415 | 2,415.5 | -15.5 | -0.6% | 239,500 |
2023/07/11 | 2,461.5 | 2,461.5 | 2,428 | 2,431 | +1 | ±0% | 345,700 |
2023/07/10 | 2,440.5 | 2,449.5 | 2,406.5 | 2,430 | +4.5 | +0.2% | 412,400 |
2023/07/07 | 2,454 | 2,457.5 | 2,422 | 2,425.5 | -36.5 | -1.5% | 384,100 |
2023/07/06 | 2,465 | 2,484 | 2,454.5 | 2,462 | -15 | -0.6% | 292,500 |
2023/07/05 | 2,446 | 2,485 | 2,432.5 | 2,477 | +12 | +0.5% | 391,500 |
2023/07/04 | 2,470 | 2,478 | 2,452 | 2,465 | +11.5 | +0.5% | 409,900 |
2023/07/03 | 2,446.5 | 2,464.5 | 2,435.5 | 2,453.5 | +27.5 | +1.1% | 380,400 |
2023/06/30 | 2,448.5 | 2,453 | 2,404 | 2,426 | -22.5 | -0.9% | 501,200 |
2023/06/29 | 2,436 | 2,470 | 2,426 | 2,448.5 | -1.5 | -0.1% | 336,700 |
2023/06/28 | 2,410.5 | 2,450.5 | 2,400.5 | 2,450 | +78 | +3.3% | 473,400 |
2023/06/27 | 2,383 | 2,383.5 | 2,333 | 2,372 | +2 | +0.1% | 289,100 |
2023/06/26 | 2,388 | 2,388 | 2,352.5 | 2,370 | -17.5 | -0.7% | 204,600 |
2023/06/23 | 2,438.5 | 2,450 | 2,380.5 | 2,387.5 | -46.5 | -1.9% | 367,500 |
2023/06/22 | 2,409.5 | 2,440 | 2,404 | 2,434 | +43 | +1.8% | 478,700 |
2023/06/21 | 2,341.5 | 2,398 | 2,341.5 | 2,391 | +43.5 | +1.9% | 457,500 |
2023/06/20 | 2,363 | 2,398 | 2,339 | 2,347.5 | -41 | -1.7% | 579,700 |
2023/06/19 | 2,377.5 | 2,390.5 | 2,364 | 2,388.5 | +14 | +0.6% | 408,400 |
2023/06/16 | 2,392.5 | 2,397.5 | 2,360.5 | 2,374.5 | -35.5 | -1.5% | 699,400 |
2023/06/15 | 2,419 | 2,427 | 2,398 | 2,410 | +11.5 | +0.5% | 284,300 |
2023/06/14 | 2,434 | 2,442 | 2,394.5 | 2,398.5 | -19.5 | -0.8% | 419,400 |
2023/06/13 | 2,411.5 | 2,434 | 2,406 | 2,418 | +16.5 | +0.7% | 437,300 |
2023/06/12 | 2,430 | 2,435 | 2,399 | 2,401.5 | -29 | -1.2% | 363,300 |
2023/06/09 | 2,398 | 2,432.5 | 2,388.5 | 2,430.5 | +54 | +2.3% | 758,600 |
2023/06/08 | 2,407.5 | 2,419 | 2,371.5 | 2,376.5 | -19 | -0.8% | 524,600 |
2023/06/07 | 2,423 | 2,428 | 2,386.5 | 2,395.5 | -14.5 | -0.6% | 552,100 |
2023/06/06 | 2,358 | 2,412 | 2,344 | 2,410 | +15.5 | +0.6% | 540,200 |
2023/06/05 | 2,396 | 2,409 | 2,388.5 | 2,394.5 | +35.5 | +1.5% | 476,000 |
2023/06/02 | 2,310 | 2,364 | 2,308 | 2,359 | +53 | +2.3% | 617,000 |
2023/06/01 | 2,304 | 2,334 | 2,296 | 2,306 | +2 | +0.1% | 512,000 |
2023/05/31 | 2,321 | 2,339 | 2,304 | 2,304 | -44 | -1.9% | 1,769,400 |
2023/05/30 | 2,350 | 2,352 | 2,315 | 2,348 | -16 | -0.7% | 515,700 |
2023/05/29 | 2,391 | 2,399 | 2,360 | 2,364 | +23 | +1% | 603,100 |
2023/05/26 | 2,408 | 2,431 | 2,334 | 2,341 | -117 | -4.8% | 889,700 |
2023/05/25 | 2,452 | 2,474 | 2,442 | 2,458 | -42 | -1.7% | 766,200 |
2023/05/24 | 2,510 | 2,528 | 2,494 | 2,500 | -31 | -1.2% | 750,500 |
2023/05/23 | 2,545 | 2,587 | 2,522 | 2,531 | -11 | -0.4% | 952,000 |
2023/05/22 | 2,510 | 2,547 | 2,510 | 2,542 | +32 | +1.3% | 740,500 |
2023/05/19 | 2,520 | 2,531 | 2,500 | 2,510 | -10 | -0.4% | 843,800 |
2023/05/18 | 2,541 | 2,564 | 2,494 | 2,520 | -10 | -0.4% | 889,400 |
2023/05/17 | 2,523 | 2,570 | 2,522 | 2,530 | +21 | +0.8% | 1,102,100 |
2023/05/16 | 2,423 | 2,509 | 2,420 | 2,509 | +36 | +1.5% | 919,500 |
2023/05/15 | 2,480 | 2,495 | 2,447 | 2,473 | +2 | +0.1% | 660,400 |
201~
250
件表示中 / 2575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 | 208,600円 | +7.6% | +22.2% | 4.31% | 13.29倍 | 0.60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 | 111,000円 | +2.4% | +6.4% | 2.88% | 11.29倍 | 1.05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 | 420,200円 | +7.5% | +1.8% | 3.93% | 10.36倍 | 1.05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 | 462,100円 | +13.2% | -12.4% | 3.59% | 5.92倍 | 1.22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 | 261,300円 | +31.7% | -3.6% | 3.02% | 11.37倍 | 1.10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