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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 2,288 | 2,306.5 | 2,276 | 2,289.5 | +8.5 | +0.4% | 353,600 |
| 2025/03/05 | 2,301 | 2,310 | 2,273 | 2,281 | -1 | ±0% | 351,900 |
| 2025/03/04 | 2,261 | 2,315 | 2,250.5 | 2,282 | +12 | +0.5% | 648,700 |
| 2025/03/03 | 2,245.5 | 2,281.5 | 2,241.5 | 2,270 | +24.5 | +1.1% | 388,100 |
| 2025/02/28 | 2,240.5 | 2,249.5 | 2,218 | 2,245.5 | -15 | -0.7% | 439,300 |
| 2025/02/27 | 2,247.5 | 2,261 | 2,233.5 | 2,260.5 | +12.5 | +0.6% | 293,900 |
| 2025/02/26 | 2,240.5 | 2,257 | 2,219 | 2,248 | +8 | +0.4% | 241,900 |
| 2025/02/25 | 2,207.5 | 2,248 | 2,203.5 | 2,240 | +16.5 | +0.7% | 259,600 |
| 2025/02/21 | 2,216.5 | 2,243 | 2,215.5 | 2,223.5 | -6 | -0.3% | 336,500 |
| 2025/02/20 | 2,274 | 2,300 | 2,216.5 | 2,229.5 | -60 | -2.6% | 553,700 |
| 2025/02/19 | 2,283 | 2,311 | 2,281.5 | 2,289.5 | -0.5 | ±0% | 261,200 |
| 2025/02/18 | 2,283 | 2,300.5 | 2,277 | 2,290 | -18 | -0.8% | 458,900 |
| 2025/02/17 | 2,322.5 | 2,330 | 2,296 | 2,308 | +3 | +0.1% | 402,800 |
| 2025/02/14 | 2,306.5 | 2,324.5 | 2,293.5 | 2,305 | +14 | +0.6% | 463,700 |
| 2025/02/13 | 2,272 | 2,291 | 2,249 | 2,291 | +69 | +3.1% | 634,100 |
| 2025/02/12 | 2,268 | 2,303 | 2,205 | 2,222 | -46 | -2% | 847,900 |
| 2025/02/10 | 2,313 | 2,313 | 2,268 | 2,268 | -47.5 | -2.1% | 387,700 |
| 2025/02/07 | 2,308 | 2,320 | 2,286.5 | 2,315.5 | +6.5 | +0.3% | 200,700 |
| 2025/02/06 | 2,330 | 2,332 | 2,309 | 2,309 | -2 | -0.1% | 322,800 |
| 2025/02/05 | 2,292 | 2,313.5 | 2,286 | 2,311 | +18.5 | +0.8% | 332,400 |
| 2025/02/04 | 2,300 | 2,307.5 | 2,282 | 2,292.5 | +8.5 | +0.4% | 392,500 |
| 2025/02/03 | 2,320 | 2,331.5 | 2,267 | 2,284 | -73 | -3.1% | 704,900 |
| 2025/01/31 | 2,378 | 2,381 | 2,344.5 | 2,357 | -37.5 | -1.6% | 348,400 |
| 2025/01/30 | 2,367 | 2,400 | 2,359.5 | 2,394.5 | +12 | +0.5% | 370,800 |
| 2025/01/29 | 2,346.5 | 2,405 | 2,336.5 | 2,382.5 | +36 | +1.5% | 601,600 |
| 2025/01/28 | 2,331 | 2,352 | 2,316 | 2,346.5 | +33 | +1.4% | 406,400 |
| 2025/01/27 | 2,290 | 2,331.5 | 2,271 | 2,313.5 | +65.5 | +2.9% | 472,600 |
| 2025/01/24 | 2,272 | 2,280.5 | 2,238.5 | 2,248 | +6 | +0.3% | 497,700 |
| 2025/01/23 | 2,228 | 2,247.5 | 2,222.5 | 2,242 | -1 | ±0% | 232,800 |
| 2025/01/22 | 2,257.5 | 2,265 | 2,239.5 | 2,243 | -15 | -0.7% | 184,900 |
| 2025/01/21 | 2,242.5 | 2,266 | 2,239.5 | 2,258 | +18.5 | +0.8% | 247,800 |
| 2025/01/20 | 2,225.5 | 2,265 | 2,225.5 | 2,239.5 | +21.5 | +1% | 263,400 |
| 2025/01/17 | 2,205.5 | 2,238.5 | 2,200.5 | 2,218 | +6 | +0.3% | 431,000 |
| 2025/01/16 | 2,227.5 | 2,230 | 2,206.5 | 2,212 | -9 | -0.4% | 321,500 |
| 2025/01/15 | 2,225.5 | 2,231.5 | 2,197 | 2,221 | -15 | -0.7% | 559,300 |
| 2025/01/14 | 2,236 | 2,258 | 2,222.5 | 2,236 | +7 | +0.3% | 458,600 |
| 2025/01/10 | 2,221.5 | 2,236 | 2,206.5 | 2,229 | +16.5 | +0.7% | 505,300 |
| 2025/01/09 | 2,270 | 2,270 | 2,196.5 | 2,212.5 | -78 | -3.4% | 938,400 |
| 2025/01/08 | 2,319 | 2,319 | 2,270.5 | 2,290.5 | -40.5 | -1.7% | 841,700 |
| 2025/01/07 | 2,345 | 2,349 | 2,304 | 2,331 | -29 | -1.2% | 540,800 |
| 2025/01/06 | 2,380.5 | 2,395 | 2,350 | 2,360 | -20.5 | -0.9% | 562,300 |
| 2024/12/30 | 2,400 | 2,400 | 2,357.5 | 2,380.5 | -14.5 | -0.6% | 354,500 |
| 2024/12/27 | 2,377 | 2,395 | 2,363.5 | 2,395 | +18 | +0.8% | 329,100 |
| 2024/12/26 | 2,363 | 2,377 | 2,337 | 2,377 | +14 | +0.6% | 420,000 |
| 2024/12/25 | 2,367 | 2,367 | 2,320 | 2,363 | -4.5 | -0.2% | 418,700 |
| 2024/12/24 | 2,364.5 | 2,367.5 | 2,347 | 2,367.5 | -5 | -0.2% | 422,100 |
| 2024/12/23 | 2,369.5 | 2,379.5 | 2,334 | 2,372.5 | +11.5 | +0.5% | 385,000 |
| 2024/12/20 | 2,336.5 | 2,371 | 2,325 | 2,361 | +44 | +1.9% | 594,000 |
| 2024/12/19 | 2,301 | 2,339.5 | 2,300 | 2,317 | -17.5 | -0.7% | 407,700 |
| 2024/12/18 | 2,344.5 | 2,358 | 2,319 | 2,334.5 | -13.5 | -0.6% | 329,800 |
101～
150
件表示中 / 2870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 | 215,800円 | +8.1% | +3.6% | 4.17% | 11.69倍 | 0.61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 | 84,600円 | +24.1% | +1.2% | 4.26% | 9.69倍 | 0.97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 |
| 東急不ＨＤ | 109,500円 | +10.4% | +1.8% | 3.84% | 9.21倍 | 0.95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 |
| 東建物 | 257,600円 | +8.5% | +3.2% | 3.77% | 9.74倍 | 1.00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 | 463,900円 | +11.1% | +7.8% | 1.94% | 17.57倍 | 2.30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
