3291: 飯田グループＨＬＤＧ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 621,545百万円
単元株式 100
PER/PBR/配当 21.29 / 1.15 / 38(1.8%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 2,321.0(16/02/02) / 1,790.0(16/01/21)
上場来高/安 2,472.0(15/12/01) / 1,038.0(14/10/21)
信用買/売 107,300 / 260,000 (0.41)

株価時系列データ(日足)
2019/10/11 1710.0 1733.0 1699.0 1726.0 353600
2019/10/10 1709.0 1714.0 1679.0 1706.0 583300
2019/10/09 1716.0 1726.0 1706.0 1719.0 522100
2019/10/08 1730.0 1739.0 1726.0 1736.0 338000
2019/10/07 1730.0 1736.0 1719.0 1730.0 303000
2019/10/04 1709.0 1723.0 1685.0 1723.0 442300
2019/10/03 1737.0 1742.0 1710.0 1723.0 542900
2019/10/02 1778.0 1793.0 1759.0 1769.0 395700
2019/10/01 1769.0 1796.0 1757.0 1784.0 389200
2019/09/30 1754.0 1774.0 1749.0 1758.0 550700
2019/09/27 1793.0 1795.0 1746.0 1764.0 798100
2019/09/26 1849.0 1849.0 1819.0 1827.0 566100
2019/09/25 1809.0 1829.0 1804.0 1820.0 448500
2019/09/24 1803.0 1822.0 1801.0 1816.0 454500
2019/09/20 1825.0 1829.0 1808.0 1816.0 733700
2019/09/19 1798.0 1836.0 1797.0 1825.0 670100
2019/09/18 1803.0 1805.0 1786.0 1794.0 430200
2019/09/17 1811.0 1819.0 1799.0 1807.0 553500
2019/09/13 1790.0 1801.0 1774.0 1800.0 827100
2019/09/12 1774.0 1785.0 1762.0 1775.0 860000
2019/09/11 1740.0 1751.0 1727.0 1750.0 676600
2019/09/10 1715.0 1720.0 1707.0 1718.0 516200
2019/09/09 1679.0 1701.0 1675.0 1701.0 367300
2019/09/06 1685.0 1686.0 1665.0 1670.0 386700
2019/09/05 1665.0 1697.0 1663.0 1688.0 620800
2019/09/04 1663.0 1668.0 1644.0 1650.0 487800
2019/09/03 1660.0 1674.0 1656.0 1670.0 539600
2019/09/02 1664.0 1672.0 1641.0 1645.0 463600
2019/08/30 1654.0 1661.0 1643.0 1654.0 403100
2019/08/29 1659.0 1664.0 1636.0 1646.0 552200
2019/08/28 1624.0 1654.0 1622.0 1630.0 631600
2019/08/27 1610.0 1629.0 1610.0 1616.0 693200
2019/08/26 1551.0 1595.0 1546.0 1592.0 454600
2019/08/23 1618.0 1619.0 1601.0 1610.0 455400
2019/08/22 1611.0 1619.0 1605.0 1614.0 460600
2019/08/21 1582.0 1603.0 1580.0 1603.0 456300
2019/08/20 1582.0 1605.0 1582.0 1605.0 838200
2019/08/19 1588.0 1595.0 1579.0 1587.0 371900
2019/08/16 1547.0 1579.0 1544.0 1568.0 498700
2019/08/15 1537.0 1556.0 1536.0 1548.0 559000
2019/08/14 1610.0 1616.0 1566.0 1570.0 641400
2019/08/13 1634.0 1647.0 1601.0 1605.0 1270700
2019/08/09 1709.0 1715.0 1655.0 1689.0 633900
2019/08/08 1710.0 1719.0 1685.0 1687.0 662800
2019/08/07 1708.0 1738.0 1704.0 1716.0 497600
2019/08/06 1661.0 1704.0 1649.0 1700.0 375900
2019/08/05 1709.0 1716.0 1682.0 1708.0 399600
2019/08/02 1739.0 1754.0 1710.0 1724.0 381400
2019/08/01 1783.0 1785.0 1771.0 1779.0 375900
2019/07/31 1817.0 1817.0 1794.0 1794.0 567100
2019/07/30 1812.0 1819.0 1801.0 1818.0 357300
2019/07/29 1796.0 1806.0 1788.0 1795.0 257300
2019/07/26 1800.0 1817.0 1796.0 1808.0 384700
2019/07/25 1816.0 1825.0 1810.0 1816.0 279500
2019/07/24 1799.0 1809.0 1796.0 1809.0 280500
2019/07/23 1770.0 1799.0 1764.0 1793.0 216300
2019/07/22 1786.0 1789.0 1764.0 1771.0 281700
2019/07/19 1760.0 1801.0 1752.0 1795.0 293100
2019/07/18 1789.0 1794.0 1756.0 1762.0 346600
2019/07/17 1799.0 1813.0 1793.0 1798.0 550900
2019/07/16 1805.0 1810.0 1794.0 1807.0 214900
2019/07/12 1804.0 1810.0 1800.0 1805.0 228700
2019/07/11 1816.0 1824.0 1806.0 1810.0 475800
2019/07/10 1787.0 1801.0 1783.0 1795.0 370400