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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 512 | 532 | 509 | 518 | -7 | -1.3% | 1,422,200 |
| 2021/09/30 | 558 | 562 | 521 | 525 | -29 | -5.2% | 1,510,400 |
| 2021/09/29 | 538 | 564 | 534 | 554 | -4 | -0.7% | 1,464,700 |
| 2021/09/28 | 580 | 580 | 548 | 558 | -27 | -4.6% | 1,845,600 |
| 2021/09/27 | 605 | 611 | 580 | 585 | -15 | -2.5% | 2,123,500 |
| 2021/09/24 | 587 | 605 | 579 | 600 | +33 | +5.8% | 2,060,800 |
| 2021/09/22 | 577 | 583 | 566 | 567 | -7 | -1.2% | 1,024,800 |
| 2021/09/21 | 570 | 587 | 567 | 574 | -20 | -3.4% | 1,407,500 |
| 2021/09/17 | 572 | 595 | 568 | 594 | +14 | +2.4% | 1,705,900 |
| 2021/09/16 | 583 | 605 | 561 | 580 | +15 | +2.7% | 4,302,500 |
| 2021/09/15 | 550 | 567 | 543 | 565 | +14 | +2.5% | 1,278,400 |
| 2021/09/14 | 544 | 559 | 543 | 551 | +11 | +2% | 1,864,200 |
| 2021/09/13 | 537 | 544 | 532 | 540 | +3 | +0.6% | 886,400 |
| 2021/09/10 | 540 | 542 | 532 | 537 | -3 | -0.6% | 981,500 |
| 2021/09/09 | 539 | 549 | 536 | 540 | -4 | -0.7% | 635,700 |
| 2021/09/08 | 535 | 544 | 534 | 544 | ±0 | ±0% | 595,400 |
| 2021/09/07 | 557 | 557 | 536 | 544 | -7 | -1.3% | 996,400 |
| 2021/09/06 | 530 | 551 | 530 | 551 | +25 | +4.8% | 1,348,700 |
| 2021/09/03 | 525 | 531 | 521 | 526 | -1 | -0.2% | 697,200 |
| 2021/09/02 | 513 | 530 | 512 | 527 | +9 | +1.7% | 764,000 |
| 2021/09/01 | 521 | 529 | 513 | 518 | -8 | -1.5% | 879,200 |
| 2021/08/31 | 515 | 531 | 515 | 526 | +3 | +0.6% | 1,043,300 |
| 2021/08/30 | 522 | 526 | 513 | 523 | +14 | +2.8% | 1,121,000 |
| 2021/08/27 | 497 | 513 | 491 | 509 | +15 | +3% | 1,104,800 |
| 2021/08/26 | 502 | 506 | 493 | 494 | -15 | -2.9% | 818,500 |
| 2021/08/25 | 512 | 515 | 499 | 509 | +1 | +0.2% | 844,500 |
| 2021/08/24 | 499 | 518 | 499 | 508 | +12 | +2.4% | 1,116,300 |
| 2021/08/23 | 477 | 501 | 477 | 496 | +21 | +4.4% | 1,182,000 |
| 2021/08/20 | 488 | 497 | 472 | 475 | -23 | -4.6% | 2,205,300 |
| 2021/08/19 | 517 | 526 | 493 | 498 | -25 | -4.8% | 2,578,000 |
| 2021/08/18 | 584 | 597 | 505 | 523 | -43 | -7.6% | 7,323,200 |
| 2021/08/17 | 513 | 590 | 512 | 566 | +54 | +10.5% | 8,755,100 |
| 2021/08/16 | 519 | 519 | 503 | 512 | -7 | -1.3% | 1,053,500 |
| 2021/08/13 | 528 | 532 | 498 | 519 | +6 | +1.2% | 2,170,500 |
| 2021/08/12 | 490 | 517 | 490 | 513 | +29 | +6% | 1,937,000 |
| 2021/08/11 | 476 | 487 | 469 | 484 | +13 | +2.8% | 771,900 |
| 2021/08/10 | 466 | 479 | 465 | 471 | +7 | +1.5% | 836,700 |
| 2021/08/06 | 450 | 471 | 447 | 464 | +15 | +3.3% | 1,681,500 |
| 2021/08/05 | 466 | 496 | 438 | 449 | -15 | -3.2% | 3,136,400 |
| 2021/08/04 | 470 | 482 | 457 | 464 | -6 | -1.3% | 1,190,800 |
| 2021/08/03 | 468 | 473 | 463 | 470 | -6 | -1.3% | 574,300 |
| 2021/08/02 | 460 | 480 | 455 | 476 | +24 | +5.3% | 1,122,500 |
| 2021/07/30 | 450 | 459 | 443 | 452 | +2 | +0.4% | 645,600 |
| 2021/07/29 | 443 | 450 | 437 | 450 | +9 | +2% | 378,100 |
| 2021/07/28 | 440 | 442 | 436 | 441 | +3 | +0.7% | 200,700 |
| 2021/07/27 | 445 | 445 | 438 | 438 | -4 | -0.9% | 147,800 |
| 2021/07/26 | 436 | 445 | 436 | 442 | +14 | +3.3% | 341,300 |
| 2021/07/21 | 431 | 435 | 428 | 428 | +5 | +1.2% | 249,100 |
| 2021/07/20 | 422 | 428 | 422 | 423 | -7 | -1.6% | 325,300 |
| 2021/07/19 | 426 | 430 | 422 | 430 | +1 | +0.2% | 291,200 |
951～
1000
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
