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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,845 | 1,851 | 1,837 | 1,841 | +2 | +0.1% | 957,800 |
| 2017/05/09 | 1,828 | 1,846 | 1,823 | 1,839 | +10 | +0.5% | 1,204,800 |
| 2017/05/08 | 1,822 | 1,834 | 1,821 | 1,829 | +26 | +1.4% | 1,390,500 |
| 2017/05/02 | 1,782 | 1,804 | 1,781 | 1,803 | +14 | +0.8% | 804,800 |
| 2017/05/01 | 1,778 | 1,790 | 1,768 | 1,789 | +15 | +0.8% | 939,100 |
| 2017/04/28 | 1,780 | 1,782 | 1,767 | 1,774 | -2 | -0.1% | 1,218,400 |
| 2017/04/27 | 1,783 | 1,788 | 1,759 | 1,776 | +7 | +0.4% | 1,048,300 |
| 2017/04/26 | 1,750 | 1,774 | 1,742 | 1,769 | +29 | +1.7% | 999,100 |
| 2017/04/25 | 1,731 | 1,746 | 1,730 | 1,740 | +21 | +1.2% | 792,200 |
| 2017/04/24 | 1,715 | 1,726 | 1,705 | 1,719 | +27 | +1.6% | 924,800 |
| 2017/04/21 | 1,695 | 1,704 | 1,686 | 1,692 | +2 | +0.1% | 832,700 |
| 2017/04/20 | 1,702 | 1,709 | 1,677 | 1,690 | -3 | -0.2% | 755,000 |
| 2017/04/19 | 1,690 | 1,710 | 1,690 | 1,693 | -3 | -0.2% | 765,800 |
| 2017/04/18 | 1,700 | 1,709 | 1,690 | 1,696 | +11 | +0.7% | 848,000 |
| 2017/04/17 | 1,658 | 1,689 | 1,656 | 1,685 | +15 | +0.9% | 599,900 |
| 2017/04/14 | 1,671 | 1,679 | 1,663 | 1,670 | -6 | -0.4% | 607,400 |
| 2017/04/13 | 1,678 | 1,688 | 1,667 | 1,676 | -14 | -0.8% | 971,600 |
| 2017/04/12 | 1,679 | 1,692 | 1,672 | 1,690 | -9 | -0.5% | 1,074,400 |
| 2017/04/11 | 1,680 | 1,699 | 1,679 | 1,699 | +9 | +0.5% | 1,227,100 |
| 2017/04/10 | 1,677 | 1,692 | 1,665 | 1,690 | +36 | +2.2% | 1,093,500 |
| 2017/04/07 | 1,650 | 1,665 | 1,633 | 1,654 | +26 | +1.6% | 1,659,300 |
| 2017/04/06 | 1,658 | 1,675 | 1,617 | 1,628 | -39 | -2.3% | 2,253,000 |
| 2017/04/05 | 1,687 | 1,690 | 1,654 | 1,667 | -33 | -1.9% | 2,086,600 |
| 2017/04/04 | 1,713 | 1,719 | 1,688 | 1,700 | -21 | -1.2% | 1,656,400 |
| 2017/04/03 | 1,710 | 1,732 | 1,710 | 1,721 | +13 | +0.8% | 1,124,100 |
| 2017/03/31 | 1,728 | 1,740 | 1,708 | 1,708 | -11 | -0.6% | 1,362,900 |
| 2017/03/30 | 1,765 | 1,775 | 1,715 | 1,719 | -52 | -2.9% | 2,212,300 |
| 2017/03/29 | 1,785 | 1,788 | 1,768 | 1,771 | -33 | -1.8% | 1,106,500 |
| 2017/03/28 | 1,800 | 1,809 | 1,795 | 1,804 | +6 | +0.3% | 1,273,200 |
| 2017/03/27 | 1,840 | 1,849 | 1,796 | 1,798 | -48 | -2.6% | 1,313,000 |
| 2017/03/24 | 1,801 | 1,847 | 1,799 | 1,846 | +43 | +2.4% | 1,608,100 |
| 2017/03/23 | 1,792 | 1,808 | 1,777 | 1,803 | +2 | +0.1% | 1,313,500 |
| 2017/03/22 | 1,809 | 1,817 | 1,794 | 1,801 | -24 | -1.3% | 1,660,400 |
| 2017/03/21 | 1,828 | 1,836 | 1,819 | 1,825 | -3 | -0.2% | 870,100 |
| 2017/03/17 | 1,842 | 1,844 | 1,826 | 1,828 | -14 | -0.8% | 1,088,500 |
| 2017/03/16 | 1,835 | 1,843 | 1,826 | 1,842 | +3 | +0.2% | 1,061,800 |
| 2017/03/15 | 1,853 | 1,853 | 1,830 | 1,839 | -7 | -0.4% | 776,800 |
| 2017/03/14 | 1,859 | 1,863 | 1,844 | 1,846 | -16 | -0.9% | 866,300 |
| 2017/03/13 | 1,869 | 1,869 | 1,853 | 1,862 | -12 | -0.6% | 1,045,600 |
| 2017/03/10 | 1,878 | 1,881 | 1,867 | 1,874 | +15 | +0.8% | 1,188,600 |
| 2017/03/09 | 1,860 | 1,865 | 1,846 | 1,859 | +12 | +0.6% | 1,003,200 |
| 2017/03/08 | 1,816 | 1,850 | 1,816 | 1,847 | +26 | +1.4% | 1,535,000 |
| 2017/03/07 | 1,835 | 1,841 | 1,815 | 1,821 | -20 | -1.1% | 1,931,400 |
| 2017/03/06 | 1,839 | 1,851 | 1,832 | 1,841 | -5 | -0.3% | 889,900 |
| 2017/03/03 | 1,875 | 1,875 | 1,844 | 1,846 | -30 | -1.6% | 1,431,400 |
| 2017/03/02 | 1,907 | 1,909 | 1,875 | 1,876 | -20 | -1.1% | 1,308,300 |
| 2017/03/01 | 1,900 | 1,901 | 1,873 | 1,896 | -4 | -0.2% | 1,578,900 |
| 2017/02/28 | 1,903 | 1,915 | 1,900 | 1,900 | +4 | +0.2% | 1,289,500 |
| 2017/02/27 | 1,912 | 1,915 | 1,891 | 1,896 | +3 | +0.2% | 2,166,000 |
| 2017/02/24 | 1,880 | 1,902 | 1,873 | 1,893 | +58 | +3.2% | 2,741,300 |
1951～
2000
件表示中 / 2809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 | 226,900円 | +7.6% | +22.2% | 3.97% | 14.25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 | 625,700円 | +1.1% | +14.3% | 2.84% | 7.21倍 | 1.56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 | 103,100円 | +3.4% | +10.5% | 3.30% | 9.95倍 | 0.94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 | 284,800円 | - | - | - | - | 1.29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 | 263,600円 | +8.5% | +3.2% | 3.68% | 10.00倍 | 1.03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
