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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,302 | 1,312 | 1,265 | 1,292 | -38 | -2.9% | 2,160,600 |
| 2014/11/20 | 1,391 | 1,397 | 1,323 | 1,330 | -70 | -5% | 1,922,900 |
| 2014/11/19 | 1,394 | 1,422 | 1,391 | 1,400 | +29 | +2.1% | 1,051,500 |
| 2014/11/18 | 1,405 | 1,419 | 1,363 | 1,371 | -25 | -1.8% | 1,883,800 |
| 2014/11/17 | 1,451 | 1,458 | 1,393 | 1,396 | -90 | -6.1% | 2,029,100 |
| 2014/11/14 | 1,362 | 1,496 | 1,361 | 1,486 | +116 | +8.5% | 5,469,600 |
| 2014/11/13 | 1,294 | 1,396 | 1,291 | 1,370 | +46 | +3.5% | 3,702,800 |
| 2014/11/12 | 1,238 | 1,337 | 1,210 | 1,324 | +56 | +4.4% | 5,112,800 |
| 2014/11/11 | 1,272 | 1,291 | 1,257 | 1,268 | +17 | +1.4% | 1,001,000 |
| 2014/11/10 | 1,248 | 1,277 | 1,244 | 1,251 | ±0 | ±0% | 881,200 |
| 2014/11/07 | 1,238 | 1,269 | 1,232 | 1,251 | +23 | +1.9% | 1,010,800 |
| 2014/11/06 | 1,293 | 1,301 | 1,225 | 1,228 | -36 | -2.8% | 1,521,600 |
| 2014/11/05 | 1,245 | 1,269 | 1,234 | 1,264 | +14 | +1.1% | 1,653,500 |
| 2014/11/04 | 1,338 | 1,344 | 1,247 | 1,250 | +21 | +1.7% | 3,139,000 |
| 2014/10/31 | 1,159 | 1,237 | 1,144 | 1,229 | +77 | +6.7% | 2,351,000 |
| 2014/10/30 | 1,145 | 1,171 | 1,141 | 1,152 | +5 | +0.4% | 3,467,100 |
| 2014/10/29 | 1,154 | 1,160 | 1,136 | 1,147 | +15 | +1.3% | 1,498,300 |
| 2014/10/28 | 1,129 | 1,143 | 1,118 | 1,132 | -6 | -0.5% | 1,334,100 |
| 2014/10/27 | 1,125 | 1,146 | 1,120 | 1,138 | +28 | +2.5% | 814,200 |
| 2014/10/24 | 1,127 | 1,144 | 1,109 | 1,110 | -20 | -1.8% | 1,268,400 |
| 2014/10/23 | 1,112 | 1,147 | 1,112 | 1,130 | -12 | -1.1% | 1,423,600 |
| 2014/10/22 | 1,080 | 1,154 | 1,078 | 1,142 | +97 | +9.3% | 2,783,500 |
| 2014/10/21 | 1,091 | 1,098 | 1,038 | 1,045 | -76 | -6.8% | 3,199,800 |
| 2014/10/20 | 1,145 | 1,158 | 1,106 | 1,121 | +6 | +0.5% | 3,178,100 |
| 2014/10/17 | 1,150 | 1,161 | 1,111 | 1,115 | -41 | -3.5% | 2,173,000 |
| 2014/10/16 | 1,172 | 1,190 | 1,149 | 1,156 | -43 | -3.6% | 2,029,300 |
| 2014/10/15 | 1,218 | 1,232 | 1,198 | 1,199 | -19 | -1.6% | 1,742,900 |
| 2014/10/14 | 1,256 | 1,261 | 1,212 | 1,218 | -68 | -5.3% | 1,682,100 |
| 2014/10/10 | 1,271 | 1,301 | 1,271 | 1,286 | -15 | -1.2% | 1,176,200 |
| 2014/10/09 | 1,290 | 1,337 | 1,289 | 1,301 | +26 | +2% | 2,331,400 |
| 2014/10/08 | 1,275 | 1,281 | 1,233 | 1,275 | -71 | -5.3% | 3,840,300 |
| 2014/10/07 | 1,313 | 1,363 | 1,307 | 1,346 | +27 | +2% | 1,903,300 |
| 2014/10/06 | 1,299 | 1,334 | 1,288 | 1,319 | +48 | +3.8% | 1,346,100 |
| 2014/10/03 | 1,264 | 1,274 | 1,250 | 1,271 | +8 | +0.6% | 1,268,500 |
| 2014/10/02 | 1,317 | 1,322 | 1,258 | 1,263 | -66 | -5% | 1,550,800 |
| 2014/10/01 | 1,320 | 1,338 | 1,319 | 1,329 | -13 | -1% | 1,748,700 |
| 2014/09/30 | 1,366 | 1,370 | 1,328 | 1,342 | -31 | -2.3% | 703,300 |
| 2014/09/29 | 1,345 | 1,382 | 1,343 | 1,373 | +33 | +2.5% | 1,115,900 |
| 2014/09/26 | 1,331 | 1,346 | 1,321 | 1,340 | -18 | -1.3% | 426,000 |
| 2014/09/25 | 1,353 | 1,363 | 1,343 | 1,358 | +5 | +0.4% | 1,184,100 |
| 2014/09/24 | 1,363 | 1,369 | 1,350 | 1,353 | -2 | -0.1% | 885,300 |
| 2014/09/22 | 1,374 | 1,378 | 1,348 | 1,355 | -6 | -0.4% | 601,100 |
| 2014/09/19 | 1,365 | 1,371 | 1,351 | 1,361 | -11 | -0.8% | 1,365,800 |
| 2014/09/18 | 1,373 | 1,386 | 1,365 | 1,372 | +11 | +0.8% | 1,366,000 |
| 2014/09/17 | 1,350 | 1,367 | 1,345 | 1,361 | +18 | +1.3% | 1,127,200 |
| 2014/09/16 | 1,344 | 1,360 | 1,340 | 1,343 | -1 | -0.1% | 1,006,100 |
| 2014/09/12 | 1,375 | 1,378 | 1,337 | 1,344 | -43 | -3.1% | 1,801,700 |
| 2014/09/11 | 1,400 | 1,407 | 1,382 | 1,387 | -16 | -1.1% | 722,500 |
| 2014/09/10 | 1,400 | 1,413 | 1,396 | 1,403 | +3 | +0.2% | 427,700 |
| 2014/09/09 | 1,415 | 1,417 | 1,393 | 1,400 | -17 | -1.2% | 941,800 |
2551～
2600
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 | 225,400円 | +7.6% | +22.2% | 3.99% | 14.16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 | 618,200円 | +1.1% | +14.3% | 2.88% | 7.12倍 | 1.54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 | 101,300円 | +3.4% | +10.5% | 3.36% | 9.78倍 | 0.92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 | 275,000円 | - | - | - | - | 1.25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 | 258,400円 | +8.5% | +3.2% | 3.75% | 9.80倍 | 1.01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
