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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,534 | 1,534 | 1,511 | 1,522 | -4 | -0.3% | 443,300 |
| 2014/06/26 | 1,522 | 1,544 | 1,522 | 1,526 | +12 | +0.8% | 578,300 |
| 2014/06/25 | 1,513 | 1,522 | 1,497 | 1,514 | +6 | +0.4% | 513,900 |
| 2014/06/24 | 1,520 | 1,520 | 1,497 | 1,508 | -11 | -0.7% | 338,200 |
| 2014/06/23 | 1,486 | 1,524 | 1,486 | 1,519 | +34 | +2.3% | 615,900 |
| 2014/06/20 | 1,491 | 1,507 | 1,479 | 1,485 | -22 | -1.5% | 1,538,400 |
| 2014/06/19 | 1,485 | 1,511 | 1,480 | 1,507 | +16 | +1.1% | 1,192,200 |
| 2014/06/18 | 1,454 | 1,491 | 1,454 | 1,491 | +30 | +2.1% | 890,500 |
| 2014/06/17 | 1,479 | 1,479 | 1,448 | 1,461 | -10 | -0.7% | 1,077,800 |
| 2014/06/16 | 1,470 | 1,475 | 1,447 | 1,471 | +9 | +0.6% | 925,700 |
| 2014/06/13 | 1,450 | 1,462 | 1,446 | 1,462 | +4 | +0.3% | 648,700 |
| 2014/06/12 | 1,472 | 1,476 | 1,449 | 1,458 | -16 | -1.1% | 657,200 |
| 2014/06/11 | 1,462 | 1,476 | 1,450 | 1,474 | +6 | +0.4% | 426,800 |
| 2014/06/10 | 1,479 | 1,485 | 1,461 | 1,468 | -10 | -0.7% | 563,600 |
| 2014/06/09 | 1,498 | 1,504 | 1,473 | 1,478 | -20 | -1.3% | 1,023,500 |
| 2014/06/06 | 1,525 | 1,537 | 1,493 | 1,498 | -57 | -3.7% | 1,587,100 |
| 2014/06/05 | 1,543 | 1,561 | 1,538 | 1,555 | +30 | +2% | 1,621,100 |
| 2014/06/04 | 1,543 | 1,545 | 1,517 | 1,525 | -9 | -0.6% | 696,400 |
| 2014/06/03 | 1,555 | 1,558 | 1,530 | 1,534 | -12 | -0.8% | 1,081,100 |
| 2014/06/02 | 1,572 | 1,579 | 1,530 | 1,546 | +14 | +0.9% | 1,291,800 |
| 2014/05/30 | 1,510 | 1,533 | 1,500 | 1,532 | +4 | +0.3% | 3,721,300 |
| 2014/05/29 | 1,532 | 1,559 | 1,528 | 1,528 | -25 | -1.6% | 943,200 |
| 2014/05/28 | 1,568 | 1,578 | 1,540 | 1,553 | +3 | +0.2% | 1,213,500 |
| 2014/05/27 | 1,571 | 1,574 | 1,547 | 1,550 | -12 | -0.8% | 1,028,600 |
| 2014/05/26 | 1,571 | 1,580 | 1,552 | 1,562 | -1 | -0.1% | 758,200 |
| 2014/05/23 | 1,584 | 1,599 | 1,559 | 1,563 | -27 | -1.7% | 603,500 |
| 2014/05/22 | 1,557 | 1,606 | 1,550 | 1,590 | +21 | +1.3% | 668,800 |
| 2014/05/21 | 1,558 | 1,573 | 1,521 | 1,569 | -21 | -1.3% | 647,100 |
| 2014/05/20 | 1,593 | 1,630 | 1,588 | 1,590 | +15 | +1% | 828,500 |
| 2014/05/19 | 1,622 | 1,629 | 1,550 | 1,575 | -61 | -3.7% | 736,300 |
| 2014/05/16 | 1,660 | 1,660 | 1,606 | 1,636 | -24 | -1.4% | 460,800 |
| 2014/05/15 | 1,645 | 1,691 | 1,625 | 1,660 | -1 | -0.1% | 1,421,300 |
| 2014/05/14 | 1,650 | 1,663 | 1,632 | 1,661 | +28 | +1.7% | 607,900 |
| 2014/05/13 | 1,623 | 1,642 | 1,609 | 1,633 | +41 | +2.6% | 667,900 |
| 2014/05/12 | 1,624 | 1,624 | 1,584 | 1,592 | -26 | -1.6% | 490,900 |
| 2014/05/09 | 1,594 | 1,629 | 1,585 | 1,618 | +32 | +2% | 819,100 |
| 2014/05/08 | 1,586 | 1,607 | 1,573 | 1,586 | +4 | +0.3% | 628,500 |
| 2014/05/07 | 1,580 | 1,587 | 1,535 | 1,582 | -3 | -0.2% | 531,700 |
| 2014/05/02 | 1,562 | 1,596 | 1,550 | 1,585 | +13 | +0.8% | 413,600 |
| 2014/05/01 | 1,539 | 1,573 | 1,534 | 1,572 | +52 | +3.4% | 458,600 |
| 2014/04/30 | 1,560 | 1,560 | 1,511 | 1,520 | -26 | -1.7% | 521,500 |
| 2014/04/28 | 1,565 | 1,565 | 1,517 | 1,546 | -18 | -1.2% | 477,400 |
| 2014/04/25 | 1,550 | 1,587 | 1,547 | 1,564 | ±0 | ±0% | 464,400 |
| 2014/04/24 | 1,578 | 1,587 | 1,554 | 1,564 | -30 | -1.9% | 536,600 |
| 2014/04/23 | 1,586 | 1,623 | 1,576 | 1,594 | +25 | +1.6% | 753,000 |
| 2014/04/22 | 1,580 | 1,588 | 1,557 | 1,569 | -19 | -1.2% | 531,100 |
| 2014/04/21 | 1,602 | 1,627 | 1,580 | 1,588 | -13 | -0.8% | 576,300 |
| 2014/04/18 | 1,626 | 1,629 | 1,581 | 1,601 | ±0 | ±0% | 965,200 |
| 2014/04/17 | 1,561 | 1,605 | 1,542 | 1,601 | +58 | +3.8% | 1,326,100 |
| 2014/04/16 | 1,451 | 1,544 | 1,447 | 1,543 | +93 | +6.4% | 1,339,200 |
2651～
2700
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
