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 |
---|---|---|---|---|---|---|---|
2023/09/29 | 1,097 | 1,105 | 1,039 | 1,049 | -54 | -4.9% | 796,400 |
2023/09/28 | 1,091 | 1,131 | 1,091 | 1,103 | -19 | -1.7% | 510,800 |
2023/09/27 | 1,112 | 1,130 | 1,096 | 1,122 | +1 | +0.1% | 594,300 |
2023/09/26 | 1,106 | 1,124 | 1,100 | 1,121 | +13 | +1.2% | 414,500 |
2023/09/25 | 1,125 | 1,126 | 1,107 | 1,108 | -11 | -1% | 394,100 |
2023/09/22 | 1,145 | 1,152 | 1,101 | 1,119 | -40 | -3.5% | 884,400 |
2023/09/21 | 1,150 | 1,159 | 1,137 | 1,159 | +8 | +0.7% | 464,200 |
2023/09/20 | 1,138 | 1,177 | 1,138 | 1,151 | +18 | +1.6% | 1,027,200 |
2023/09/19 | 1,096 | 1,136 | 1,094 | 1,133 | +36 | +3.3% | 657,300 |
2023/09/15 | 1,095 | 1,113 | 1,092 | 1,097 | +8 | +0.7% | 637,600 |
2023/09/14 | 1,095 | 1,097 | 1,079 | 1,089 | -1 | -0.1% | 312,300 |
2023/09/13 | 1,066 | 1,093 | 1,060 | 1,090 | +29 | +2.7% | 550,600 |
2023/09/12 | 1,061 | 1,067 | 1,048 | 1,061 | +2 | +0.2% | 297,300 |
2023/09/11 | 1,070 | 1,073 | 1,053 | 1,059 | -5 | -0.5% | 241,500 |
2023/09/08 | 1,060 | 1,080 | 1,060 | 1,064 | ±0 | ±0% | 429,300 |
2023/09/07 | 1,078 | 1,091 | 1,051 | 1,064 | -18 | -1.7% | 758,200 |
2023/09/06 | 1,097 | 1,103 | 1,067 | 1,082 | -19 | -1.7% | 460,000 |
2023/09/05 | 1,099 | 1,103 | 1,086 | 1,101 | +8 | +0.7% | 503,500 |
2023/09/04 | 1,083 | 1,104 | 1,080 | 1,093 | +17 | +1.6% | 617,900 |
2023/09/01 | 1,046 | 1,078 | 1,042 | 1,076 | +31 | +3% | 453,400 |
2023/08/31 | 1,038 | 1,052 | 1,036 | 1,045 | +5 | +0.5% | 246,400 |
2023/08/30 | 1,054 | 1,055 | 1,035 | 1,040 | -16 | -1.5% | 573,500 |
2023/08/29 | 1,029 | 1,060 | 1,027 | 1,056 | +32 | +3.1% | 608,200 |
2023/08/28 | 1,025 | 1,044 | 1,021 | 1,024 | +7 | +0.7% | 381,100 |
2023/08/25 | 1,011 | 1,023 | 1,009 | 1,017 | ±0 | ±0% | 418,900 |
2023/08/24 | 1,025 | 1,025 | 1,011 | 1,017 | -14 | -1.4% | 418,700 |
2023/08/23 | 1,008 | 1,031 | 1,002 | 1,031 | +23 | +2.3% | 710,500 |
2023/08/22 | 1,006 | 1,008 | 993 | 1,008 | ±0 | ±0% | 442,000 |
2023/08/21 | 985 | 1,017 | 985 | 1,008 | +29 | +3% | 748,600 |
2023/08/18 | 985 | 988 | 972 | 979 | -14 | -1.4% | 402,600 |
2023/08/17 | 966 | 995 | 965 | 993 | +26 | +2.7% | 685,000 |
2023/08/16 | 982 | 991 | 967 | 967 | -15 | -1.5% | 434,500 |
2023/08/15 | 971 | 988 | 968 | 982 | +17 | +1.8% | 411,900 |
2023/08/14 | 987 | 987 | 958 | 965 | -21 | -2.1% | 606,000 |
2023/08/10 | 985 | 994 | 977 | 986 | +2 | +0.2% | 639,700 |
2023/08/09 | 1,000 | 1,006 | 982 | 984 | -11 | -1.1% | 441,800 |
2023/08/08 | 979 | 998 | 976 | 995 | +14 | +1.4% | 548,500 |
2023/08/07 | 980 | 988 | 973 | 981 | -3 | -0.3% | 440,600 |
2023/08/04 | 955 | 991 | 955 | 984 | +21 | +2.2% | 609,200 |
2023/08/03 | 966 | 973 | 954 | 963 | -11 | -1.1% | 567,500 |
2023/08/02 | 973 | 988 | 960 | 974 | -2 | -0.2% | 798,600 |
2023/08/01 | 925 | 981 | 919 | 976 | +58 | +6.3% | 1,443,500 |
2023/07/31 | 915 | 943 | 893 | 918 | +14 | +1.5% | 1,599,100 |
2023/07/28 | 890 | 911 | 884 | 904 | +9 | +1% | 720,400 |
2023/07/27 | 894 | 897 | 884 | 895 | +4 | +0.4% | 281,200 |
2023/07/26 | 893 | 893 | 881 | 891 | -2 | -0.2% | 346,000 |
2023/07/25 | 900 | 900 | 888 | 893 | -2 | -0.2% | 249,500 |
2023/07/24 | 888 | 902 | 882 | 895 | +10 | +1.1% | 532,100 |
2023/07/21 | 900 | 901 | 882 | 885 | -13 | -1.4% | 472,800 |
2023/07/20 | 899 | 901 | 886 | 898 | +6 | +0.7% | 453,300 |
151~
200
件表示中 / 3455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 | 132,100円 | -1.4% | -33.5% | 3.03% | 9.91倍 | 1.06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 | 507,700円 | +10.6% | -11.2% | 3.55% | 8.56倍 | 0.78倍 |
|
海運大手。鉄鉱石船、タンカー、LNG船中心に不定期船に強い。コンテナ船は18年4月事業統合 |
川崎船 | 229,200円 | +1.8% | -0.6% | 3.71% | 13.18倍 | 0.99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 | 485,500円 | -13.8% | -32.4% | 4.43% | 8.17倍 | 0.76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 | 104,600円 | +20.5% | +5.0% | 1.31% | 22.97倍 | 0.83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