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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 939 | 953 | 932 | 948 | +22 | +2.4% | 550,000 |
| 2022/12/21 | 919 | 947 | 919 | 926 | +3 | +0.3% | 739,800 |
| 2022/12/20 | 930 | 957 | 915 | 923 | +1 | +0.1% | 1,153,000 |
| 2022/12/19 | 957 | 965 | 922 | 922 | -37 | -3.9% | 626,000 |
| 2022/12/16 | 957 | 971 | 952 | 959 | +1 | +0.1% | 628,600 |
| 2022/12/15 | 960 | 990 | 957 | 958 | +1 | +0.1% | 970,600 |
| 2022/12/14 | 942 | 961 | 938 | 957 | +12 | +1.3% | 548,100 |
| 2022/12/13 | 958 | 965 | 936 | 945 | -1 | -0.1% | 540,000 |
| 2022/12/12 | 934 | 980 | 928 | 946 | +27 | +2.9% | 1,824,500 |
| 2022/12/09 | 933 | 938 | 919 | 919 | -14 | -1.5% | 554,600 |
| 2022/12/08 | 934 | 934 | 913 | 933 | -1 | -0.1% | 521,600 |
| 2022/12/07 | 929 | 936 | 921 | 934 | +3 | +0.3% | 557,700 |
| 2022/12/06 | 928 | 949 | 923 | 931 | -1 | -0.1% | 761,500 |
| 2022/12/05 | 939 | 939 | 915 | 932 | -8 | -0.9% | 806,000 |
| 2022/12/02 | 926 | 945 | 921 | 940 | -4 | -0.4% | 776,500 |
| 2022/12/01 | 942 | 956 | 924 | 944 | +11 | +1.2% | 1,022,800 |
| 2022/11/30 | 914 | 951 | 909 | 933 | +25 | +2.8% | 2,469,800 |
| 2022/11/29 | 912 | 912 | 892 | 908 | -5 | -0.5% | 771,800 |
| 2022/11/28 | 918 | 935 | 909 | 913 | -12 | -1.3% | 814,300 |
| 2022/11/25 | 965 | 972 | 919 | 925 | -26 | -2.7% | 1,600,800 |
| 2022/11/24 | 883 | 961 | 882 | 951 | +76 | +8.7% | 2,141,200 |
| 2022/11/22 | 885 | 885 | 868 | 875 | +12 | +1.4% | 819,000 |
| 2022/11/21 | 838 | 885 | 834 | 863 | +46 | +5.6% | 1,512,300 |
| 2022/11/18 | 830 | 833 | 814 | 817 | -10 | -1.2% | 461,200 |
| 2022/11/17 | 832 | 839 | 822 | 827 | -10 | -1.2% | 363,700 |
| 2022/11/16 | 856 | 859 | 836 | 837 | -19 | -2.2% | 438,800 |
| 2022/11/15 | 854 | 865 | 847 | 856 | +5 | +0.6% | 314,200 |
| 2022/11/14 | 859 | 862 | 845 | 851 | -19 | -2.2% | 501,000 |
| 2022/11/11 | 866 | 882 | 843 | 870 | +5 | +0.6% | 900,600 |
| 2022/11/10 | 857 | 875 | 847 | 865 | -3 | -0.3% | 1,010,500 |
| 2022/11/09 | 864 | 890 | 864 | 868 | +5 | +0.6% | 1,327,500 |
| 2022/11/08 | 830 | 866 | 830 | 863 | +36 | +4.4% | 1,989,600 |
| 2022/11/07 | 766 | 840 | 766 | 827 | +88 | +11.9% | 3,537,300 |
| 2022/11/04 | 770 | 779 | 737 | 739 | -18 | -2.4% | 2,829,200 |
| 2022/11/02 | 743 | 761 | 741 | 757 | +17 | +2.3% | 716,100 |
| 2022/11/01 | 743 | 752 | 735 | 740 | -1 | -0.1% | 564,100 |
| 2022/10/31 | 740 | 744 | 724 | 741 | +16 | +2.2% | 612,900 |
| 2022/10/28 | 742 | 744 | 719 | 725 | -18 | -2.4% | 1,320,400 |
| 2022/10/27 | 755 | 757 | 739 | 743 | -21 | -2.7% | 536,500 |
| 2022/10/26 | 769 | 771 | 758 | 764 | -2 | -0.3% | 531,800 |
| 2022/10/25 | 748 | 772 | 740 | 766 | +19 | +2.5% | 680,700 |
| 2022/10/24 | 744 | 755 | 738 | 747 | +17 | +2.3% | 400,700 |
| 2022/10/21 | 748 | 752 | 730 | 730 | -14 | -1.9% | 574,100 |
| 2022/10/20 | 740 | 749 | 733 | 744 | -6 | -0.8% | 543,400 |
| 2022/10/19 | 733 | 753 | 721 | 750 | +24 | +3.3% | 764,600 |
| 2022/10/18 | 723 | 728 | 712 | 726 | +18 | +2.5% | 571,800 |
| 2022/10/17 | 700 | 731 | 699 | 708 | ±0 | ±0% | 821,100 |
| 2022/10/14 | 689 | 708 | 686 | 708 | +32 | +4.7% | 538,300 |
| 2022/10/13 | 676 | 692 | 674 | 676 | +3 | +0.4% | 638,300 |
| 2022/10/12 | 664 | 673 | 655 | 673 | +7 | +1.1% | 514,600 |
651～
700
件表示中 / 3765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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41倍 | 0.63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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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 | 154,800円 | +2.1% | -82.3% | 0.47% | 64.23倍 | 1.06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
