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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,170 | 1,176 | 1,167 | 1,167 | -5 | -0.4% | 102,700 |
| 2025/01/07 | 1,183 | 1,185 | 1,160 | 1,172 | -11 | -0.9% | 161,000 |
| 2025/01/06 | 1,183 | 1,193 | 1,177 | 1,183 | +9 | +0.8% | 224,500 |
| 2024/12/30 | 1,166 | 1,183 | 1,166 | 1,174 | +10 | +0.9% | 145,100 |
| 2024/12/27 | 1,155 | 1,165 | 1,155 | 1,164 | +6 | +0.5% | 164,400 |
| 2024/12/26 | 1,154 | 1,162 | 1,147 | 1,158 | +5 | +0.4% | 170,200 |
| 2024/12/25 | 1,150 | 1,153 | 1,135 | 1,153 | +10 | +0.9% | 144,700 |
| 2024/12/24 | 1,143 | 1,147 | 1,135 | 1,143 | +10 | +0.9% | 100,700 |
| 2024/12/23 | 1,130 | 1,133 | 1,118 | 1,133 | +13 | +1.2% | 146,200 |
| 2024/12/20 | 1,138 | 1,141 | 1,120 | 1,120 | -12 | -1.1% | 162,900 |
| 2024/12/19 | 1,107 | 1,137 | 1,107 | 1,132 | +12 | +1.1% | 145,200 |
| 2024/12/18 | 1,126 | 1,140 | 1,119 | 1,120 | -13 | -1.1% | 182,900 |
| 2024/12/17 | 1,164 | 1,166 | 1,133 | 1,133 | -48 | -4.1% | 294,200 |
| 2024/12/16 | 1,160 | 1,198 | 1,160 | 1,181 | +26 | +2.3% | 410,300 |
| 2024/12/13 | 1,135 | 1,159 | 1,134 | 1,155 | +18 | +1.6% | 307,000 |
| 2024/12/12 | 1,140 | 1,140 | 1,126 | 1,137 | +1 | +0.1% | 265,800 |
| 2024/12/11 | 1,136 | 1,141 | 1,121 | 1,136 | ±0 | ±0% | 166,400 |
| 2024/12/10 | 1,139 | 1,144 | 1,125 | 1,136 | +16 | +1.4% | 350,400 |
| 2024/12/09 | 1,109 | 1,120 | 1,100 | 1,120 | +16 | +1.4% | 229,000 |
| 2024/12/06 | 1,115 | 1,117 | 1,099 | 1,104 | -5 | -0.5% | 190,200 |
| 2024/12/05 | 1,113 | 1,120 | 1,102 | 1,109 | -6 | -0.5% | 162,000 |
| 2024/12/04 | 1,122 | 1,126 | 1,105 | 1,115 | -12 | -1.1% | 195,200 |
| 2024/12/03 | 1,131 | 1,147 | 1,124 | 1,127 | +12 | +1.1% | 193,800 |
| 2024/12/02 | 1,114 | 1,127 | 1,106 | 1,115 | ±0 | ±0% | 243,400 |
| 2024/11/29 | 1,130 | 1,135 | 1,115 | 1,115 | -14 | -1.2% | 123,700 |
| 2024/11/28 | 1,117 | 1,132 | 1,115 | 1,129 | +12 | +1.1% | 196,800 |
| 2024/11/27 | 1,141 | 1,148 | 1,115 | 1,117 | -32 | -2.8% | 269,700 |
| 2024/11/26 | 1,185 | 1,190 | 1,144 | 1,149 | -38 | -3.2% | 307,200 |
| 2024/11/25 | 1,212 | 1,219 | 1,186 | 1,187 | -25 | -2.1% | 297,100 |
| 2024/11/22 | 1,204 | 1,227 | 1,204 | 1,212 | +10 | +0.8% | 437,200 |
| 2024/11/21 | 1,180 | 1,214 | 1,180 | 1,202 | +36 | +3.1% | 511,300 |
| 2024/11/20 | 1,185 | 1,194 | 1,161 | 1,166 | -19 | -1.6% | 231,600 |
| 2024/11/19 | 1,170 | 1,189 | 1,163 | 1,185 | +30 | +2.6% | 259,800 |
| 2024/11/18 | 1,132 | 1,161 | 1,128 | 1,155 | +24 | +2.1% | 211,600 |
| 2024/11/15 | 1,148 | 1,154 | 1,131 | 1,131 | -9 | -0.8% | 250,700 |
| 2024/11/14 | 1,133 | 1,149 | 1,126 | 1,140 | +15 | +1.3% | 313,000 |
| 2024/11/13 | 1,140 | 1,153 | 1,123 | 1,125 | -6 | -0.5% | 245,400 |
| 2024/11/12 | 1,124 | 1,145 | 1,110 | 1,131 | +9 | +0.8% | 276,600 |
| 2024/11/11 | 1,120 | 1,137 | 1,116 | 1,122 | -5 | -0.4% | 209,600 |
| 2024/11/08 | 1,148 | 1,148 | 1,125 | 1,127 | -9 | -0.8% | 337,600 |
| 2024/11/07 | 1,115 | 1,148 | 1,114 | 1,136 | +42 | +3.8% | 533,200 |
| 2024/11/06 | 1,110 | 1,110 | 1,086 | 1,094 | -14 | -1.3% | 473,200 |
| 2024/11/05 | 1,084 | 1,111 | 1,076 | 1,108 | +47 | +4.4% | 587,400 |
| 2024/11/01 | 1,104 | 1,106 | 1,061 | 1,061 | -66 | -5.9% | 721,600 |
| 2024/10/31 | 1,216 | 1,230 | 1,120 | 1,127 | -80 | -6.6% | 819,300 |
| 2024/10/30 | 1,220 | 1,229 | 1,200 | 1,207 | -12 | -1% | 786,600 |
| 2024/10/29 | 1,218 | 1,229 | 1,211 | 1,219 | -1 | -0.1% | 340,600 |
| 2024/10/28 | 1,194 | 1,222 | 1,189 | 1,220 | +28 | +2.3% | 238,200 |
| 2024/10/25 | 1,222 | 1,226 | 1,190 | 1,192 | -35 | -2.9% | 278,300 |
| 2024/10/24 | 1,235 | 1,236 | 1,220 | 1,227 | -15 | -1.2% | 271,000 |
151～
200
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
