飯野海運の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 914 | 935 | 904 | 927 | +43 | +4.9% | 603,300 |
| 2025/04/07 | 862 | 920 | 848 | 884 | -38 | -4.1% | 1,387,600 |
| 2025/04/04 | 901 | 928 | 885 | 922 | -11 | -1.2% | 944,900 |
| 2025/04/03 | 950 | 959 | 924 | 933 | -64 | -6.4% | 692,500 |
| 2025/04/02 | 998 | 1,000 | 987 | 997 | ±0 | ±0% | 371,000 |
| 2025/04/01 | 1,008 | 1,008 | 996 | 997 | ±0 | ±0% | 278,100 |
| 2025/03/31 | 1,014 | 1,014 | 996 | 997 | -28 | -2.7% | 521,500 |
| 2025/03/28 | 1,032 | 1,046 | 1,023 | 1,025 | -43 | -4% | 467,300 |
| 2025/03/27 | 1,062 | 1,068 | 1,055 | 1,068 | ±0 | ±0% | 692,400 |
| 2025/03/26 | 1,068 | 1,069 | 1,059 | 1,068 | +5 | +0.5% | 399,100 |
| 2025/03/25 | 1,064 | 1,068 | 1,061 | 1,063 | +1 | +0.1% | 312,800 |
| 2025/03/24 | 1,074 | 1,074 | 1,057 | 1,062 | -8 | -0.7% | 480,100 |
| 2025/03/21 | 1,074 | 1,078 | 1,067 | 1,070 | -5 | -0.5% | 603,400 |
| 2025/03/19 | 1,080 | 1,082 | 1,075 | 1,075 | -2 | -0.2% | 323,600 |
| 2025/03/18 | 1,065 | 1,078 | 1,062 | 1,077 | +16 | +1.5% | 292,900 |
| 2025/03/17 | 1,067 | 1,067 | 1,057 | 1,061 | +2 | +0.2% | 264,300 |
| 2025/03/14 | 1,050 | 1,066 | 1,049 | 1,059 | +4 | +0.4% | 281,300 |
| 2025/03/13 | 1,049 | 1,062 | 1,047 | 1,055 | +9 | +0.9% | 244,600 |
| 2025/03/12 | 1,037 | 1,048 | 1,030 | 1,046 | +3 | +0.3% | 281,000 |
| 2025/03/11 | 1,035 | 1,045 | 1,032 | 1,043 | +4 | +0.4% | 249,300 |
| 2025/03/10 | 1,044 | 1,045 | 1,035 | 1,039 | -5 | -0.5% | 235,600 |
| 2025/03/07 | 1,040 | 1,045 | 1,030 | 1,044 | -7 | -0.7% | 306,700 |
| 2025/03/06 | 1,049 | 1,056 | 1,045 | 1,051 | +12 | +1.2% | 278,100 |
| 2025/03/05 | 1,029 | 1,045 | 1,028 | 1,039 | +10 | +1% | 263,400 |
| 2025/03/04 | 1,036 | 1,036 | 1,018 | 1,029 | -8 | -0.8% | 352,600 |
| 2025/03/03 | 1,034 | 1,042 | 1,027 | 1,037 | +6 | +0.6% | 279,700 |
| 2025/02/28 | 1,036 | 1,036 | 1,022 | 1,031 | -6 | -0.6% | 392,400 |
| 2025/02/27 | 1,032 | 1,040 | 1,030 | 1,037 | +3 | +0.3% | 236,600 |
| 2025/02/26 | 1,030 | 1,034 | 1,024 | 1,034 | +6 | +0.6% | 196,700 |
| 2025/02/25 | 1,025 | 1,032 | 1,023 | 1,028 | +3 | +0.3% | 297,800 |
| 2025/02/21 | 1,040 | 1,041 | 1,023 | 1,025 | -16 | -1.5% | 286,900 |
| 2025/02/20 | 1,048 | 1,051 | 1,037 | 1,041 | -8 | -0.8% | 220,700 |
| 2025/02/19 | 1,050 | 1,062 | 1,049 | 1,049 | -1 | -0.1% | 199,200 |
| 2025/02/18 | 1,051 | 1,055 | 1,040 | 1,050 | -2 | -0.2% | 262,000 |
| 2025/02/17 | 1,070 | 1,070 | 1,050 | 1,052 | -18 | -1.7% | 388,300 |
| 2025/02/14 | 1,089 | 1,089 | 1,070 | 1,070 | -21 | -1.9% | 277,800 |
| 2025/02/13 | 1,090 | 1,093 | 1,081 | 1,091 | +10 | +0.9% | 171,600 |
| 2025/02/12 | 1,091 | 1,098 | 1,080 | 1,081 | -4 | -0.4% | 222,400 |
| 2025/02/10 | 1,093 | 1,102 | 1,083 | 1,085 | -1 | -0.1% | 254,100 |
| 2025/02/07 | 1,081 | 1,088 | 1,075 | 1,086 | +11 | +1% | 238,600 |
| 2025/02/06 | 1,064 | 1,083 | 1,064 | 1,075 | +16 | +1.5% | 257,100 |
| 2025/02/05 | 1,076 | 1,080 | 1,056 | 1,059 | -11 | -1% | 423,600 |
| 2025/02/04 | 1,080 | 1,092 | 1,062 | 1,070 | -22 | -2% | 625,800 |
| 2025/02/03 | 1,124 | 1,125 | 1,086 | 1,092 | -32 | -2.8% | 667,100 |
| 2025/01/31 | 1,155 | 1,182 | 1,101 | 1,124 | -34 | -2.9% | 802,700 |
| 2025/01/30 | 1,137 | 1,160 | 1,137 | 1,158 | +15 | +1.3% | 250,300 |
| 2025/01/29 | 1,144 | 1,147 | 1,138 | 1,143 | +1 | +0.1% | 254,700 |
| 2025/01/28 | 1,138 | 1,148 | 1,133 | 1,142 | +4 | +0.4% | 206,300 |
| 2025/01/27 | 1,137 | 1,143 | 1,128 | 1,138 | +3 | +0.3% | 212,100 |
| 2025/01/24 | 1,140 | 1,148 | 1,134 | 1,135 | +2 | +0.2% | 193,700 |
1～
50
件表示中 / 3675件
類似銘柄と比較する
現在ご覧いただいている「飯野海」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 |
|---|---|---|---|---|---|---|---|---|
| 飯野海 | 92,700円 | +3.7% | -22.5% | 5.83% | 5.70倍 | 0.72倍 |
|
ケミカル船、タンカー、ガス船、ばら積み船を運航。本社・飯野ビルの賃貸が収益柱。土地含み益大 |
| 商船三井 | 485,100円 | +10.0% | +58.3% | 7.01% | 4.24倍 | 0.64倍 |
|
海運国内２位の総合輸送企業。傘下にダイビル。環境分野注力。コンテナ船は１８年４月事業統合 |
| 川崎船 | 175,900円 | +9.1% | +120.9% | 5.69% | 3.77倍 | 0.70倍 |
|
海運大手３社の一角。電力炭船、自動車船等強い。売上比率高いコンテナ船は１８年４月事業統合 |
| ユナイテド海 | 356,000円 | +4.7% | -13.0% | 6.74% | 4.66倍 | 0.54倍 |
|
旧新和海運。ばら積み船が主力。日本郵船系だが日鉄海運と１０年合併、日本製鉄が筆頭株主 |
| 乾汽船 | 132,900円 | +9.8% | +88.8% | 5.70% | 6.67倍 | 0.96倍 |
|
外航海運は中小型ばら積み船主力、倉庫・運送や不動産賃貸も。配当性向は業績連動、下限６円 |
市場注目の銘柄
チャート関連のコラム
