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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,010 | 2,027.5 | 1,991.5 | 2,023 | +16.5 | +0.8% | 884,600 |
| 2024/03/21 | 2,020 | 2,034 | 2,006 | 2,006.5 | -5 | -0.2% | 1,254,100 |
| 2024/03/19 | 1,969.5 | 2,012.5 | 1,953.5 | 2,011.5 | +37.5 | +1.9% | 1,715,500 |
| 2024/03/18 | 1,970 | 1,984.5 | 1,964.5 | 1,974 | +17.5 | +0.9% | 1,076,900 |
| 2024/03/15 | 1,933 | 1,960 | 1,921.5 | 1,956.5 | +43 | +2.2% | 1,802,800 |
| 2024/03/14 | 1,903.5 | 1,916 | 1,893.5 | 1,913.5 | +10.5 | +0.6% | 993,500 |
| 2024/03/13 | 1,921.5 | 1,931.5 | 1,901.5 | 1,903 | -13 | -0.7% | 887,700 |
| 2024/03/12 | 1,921.5 | 1,921.5 | 1,890 | 1,916 | -10 | -0.5% | 821,900 |
| 2024/03/11 | 1,928.5 | 1,929.5 | 1,894 | 1,926 | -12 | -0.6% | 981,500 |
| 2024/03/08 | 1,901 | 1,944 | 1,900.5 | 1,938 | +19.5 | +1% | 879,200 |
| 2024/03/07 | 1,932.5 | 1,943 | 1,906.5 | 1,918.5 | -11 | -0.6% | 984,400 |
| 2024/03/06 | 1,919.5 | 1,949.5 | 1,909.5 | 1,929.5 | +23.5 | +1.2% | 1,167,100 |
| 2024/03/05 | 1,923.5 | 1,925 | 1,898 | 1,906 | -25 | -1.3% | 1,166,400 |
| 2024/03/04 | 1,943 | 1,959.5 | 1,928.5 | 1,931 | -21 | -1.1% | 1,004,500 |
| 2024/03/01 | 1,957 | 1,969 | 1,943.5 | 1,952 | +20.5 | +1.1% | 1,361,500 |
| 2024/02/29 | 1,956 | 1,960.5 | 1,925.5 | 1,931.5 | -24.5 | -1.3% | 1,327,100 |
| 2024/02/28 | 1,925 | 1,966.5 | 1,920.5 | 1,956 | +22.5 | +1.2% | 988,700 |
| 2024/02/27 | 1,939.5 | 1,952 | 1,925 | 1,933.5 | -6.5 | -0.3% | 924,800 |
| 2024/02/26 | 1,998 | 2,009 | 1,940 | 1,940 | -49 | -2.5% | 1,491,800 |
| 2024/02/22 | 1,960 | 1,996.5 | 1,948 | 1,989 | +42.5 | +2.2% | 1,271,800 |
| 2024/02/21 | 1,954 | 1,965 | 1,928 | 1,946.5 | +10.5 | +0.5% | 934,000 |
| 2024/02/20 | 1,951.5 | 1,956 | 1,923 | 1,936 | -5.5 | -0.3% | 919,600 |
| 2024/02/19 | 1,940 | 1,963.5 | 1,927 | 1,941.5 | +6 | +0.3% | 692,100 |
| 2024/02/16 | 1,895.5 | 1,946.5 | 1,883 | 1,935.5 | +59.5 | +3.2% | 1,189,500 |
| 2024/02/15 | 1,963 | 1,967.5 | 1,873.5 | 1,876 | -72.5 | -3.7% | 1,650,600 |
| 2024/02/14 | 2,048 | 2,055.5 | 1,943 | 1,948.5 | -142.5 | -6.8% | 2,431,500 |
| 2024/02/13 | 2,153.5 | 2,153.5 | 2,046 | 2,091 | -30 | -1.4% | 1,777,300 |
| 2024/02/09 | 2,140 | 2,159.5 | 2,120 | 2,121 | -41 | -1.9% | 743,100 |
| 2024/02/08 | 2,139 | 2,175.5 | 2,099.5 | 2,162 | +22.5 | +1.1% | 1,211,300 |
| 2024/02/07 | 2,125.5 | 2,147 | 2,106 | 2,139.5 | +12.5 | +0.6% | 834,900 |
| 2024/02/06 | 2,202 | 2,204 | 2,126.5 | 2,127 | -102 | -4.6% | 1,273,900 |
| 2024/02/05 | 2,204 | 2,233 | 2,193 | 2,229 | +32 | +1.5% | 1,121,800 |
| 2024/02/02 | 2,204 | 2,209.5 | 2,187.5 | 2,197 | -2 | -0.1% | 660,400 |
| 2024/02/01 | 2,212 | 2,221 | 2,192.5 | 2,199 | -44 | -2% | 654,100 |
| 2024/01/31 | 2,220 | 2,247 | 2,209 | 2,243 | +20 | +0.9% | 735,900 |
| 2024/01/30 | 2,270.5 | 2,272 | 2,222.5 | 2,223 | -28 | -1.2% | 557,500 |
| 2024/01/29 | 2,254.5 | 2,263.5 | 2,242 | 2,251 | +9 | +0.4% | 526,600 |
| 2024/01/26 | 2,281 | 2,282 | 2,238.5 | 2,242 | -30 | -1.3% | 723,600 |
| 2024/01/25 | 2,272.5 | 2,285.5 | 2,247 | 2,272 | +16.5 | +0.7% | 672,100 |
| 2024/01/24 | 2,256 | 2,280 | 2,255 | 2,255.5 | -44 | -1.9% | 504,400 |
| 2024/01/23 | 2,290 | 2,321 | 2,274 | 2,299.5 | +18 | +0.8% | 830,700 |
| 2024/01/22 | 2,302.5 | 2,334.5 | 2,275 | 2,281.5 | +29 | +1.3% | 1,161,400 |
| 2024/01/19 | 2,300 | 2,300 | 2,242 | 2,252.5 | -2.5 | -0.1% | 915,200 |
| 2024/01/18 | 2,343 | 2,355 | 2,255 | 2,255 | -88.5 | -3.8% | 777,000 |
| 2024/01/17 | 2,375.5 | 2,399.5 | 2,343.5 | 2,343.5 | -24 | -1% | 609,600 |
| 2024/01/16 | 2,370 | 2,382.5 | 2,343.5 | 2,367.5 | -13 | -0.5% | 722,600 |
| 2024/01/15 | 2,336 | 2,389 | 2,330 | 2,380.5 | +44.5 | +1.9% | 694,200 |
| 2024/01/12 | 2,332 | 2,348 | 2,305.5 | 2,336 | -5 | -0.2% | 791,500 |
| 2024/01/11 | 2,324.5 | 2,347.5 | 2,308.5 | 2,341 | +50 | +2.2% | 934,900 |
| 2024/01/10 | 2,253.5 | 2,304 | 2,245 | 2,291 | +40.5 | +1.8% | 811,300 |
301～
350
件表示中 / 2837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 | 198,000円 | +8.1% | +3.6% | 4.55% | 10.73倍 | 0.56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 | 103,900円 | +10.4% | +1.8% | 4.04% | 8.74倍 | 0.90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 | 288,800円 | - | - | - | - | 1.32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 | 258,500円 | +8.5% | +3.2% | 3.75% | 9.78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 | 427,300円 | +11.1% | +7.8% | 2.11% | 16.19倍 | 2.12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
