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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 1,298 | 1,298 | 1,269 | 1,272 | -16 | -1.2% | 189,800 |
| 2024/08/30 | 1,293 | 1,296 | 1,281 | 1,288 | +9 | +0.7% | 164,200 |
| 2024/08/29 | 1,267 | 1,288 | 1,258 | 1,279 | +17 | +1.3% | 579,400 |
| 2024/08/28 | 1,261 | 1,271 | 1,252 | 1,262 | -8 | -0.6% | 95,700 |
| 2024/08/27 | 1,265 | 1,275 | 1,265 | 1,270 | ±0 | ±0% | 101,200 |
| 2024/08/26 | 1,271 | 1,273 | 1,261 | 1,270 | -11 | -0.9% | 108,600 |
| 2024/08/23 | 1,278 | 1,282 | 1,261 | 1,281 | +3 | +0.2% | 147,700 |
| 2024/08/22 | 1,265 | 1,282 | 1,261 | 1,278 | +25 | +2% | 195,700 |
| 2024/08/21 | 1,238 | 1,254 | 1,230 | 1,253 | -3 | -0.2% | 102,300 |
| 2024/08/20 | 1,277 | 1,277 | 1,255 | 1,256 | +1 | +0.1% | 171,600 |
| 2024/08/19 | 1,260 | 1,275 | 1,255 | 1,255 | -8 | -0.6% | 137,000 |
| 2024/08/16 | 1,273 | 1,274 | 1,251 | 1,263 | +14 | +1.1% | 232,400 |
| 2024/08/15 | 1,218 | 1,249 | 1,218 | 1,249 | +39 | +3.2% | 215,800 |
| 2024/08/14 | 1,200 | 1,227 | 1,188 | 1,210 | +7 | +0.6% | 235,200 |
| 2024/08/13 | 1,177 | 1,209 | 1,177 | 1,203 | +38 | +3.3% | 208,800 |
| 2024/08/09 | 1,172 | 1,177 | 1,144 | 1,165 | +23 | +2% | 282,700 |
| 2024/08/08 | 1,144 | 1,173 | 1,135 | 1,142 | -20 | -1.7% | 349,700 |
| 2024/08/07 | 1,142 | 1,193 | 1,116 | 1,162 | -10 | -0.9% | 407,500 |
| 2024/08/06 | 1,113 | 1,182 | 1,091 | 1,172 | +145 | +14.1% | 636,400 |
| 2024/08/05 | 1,083 | 1,105 | 1,000 | 1,027 | -146 | -12.4% | 777,300 |
| 2024/08/02 | 1,231 | 1,233 | 1,173 | 1,173 | -128 | -9.8% | 639,600 |
| 2024/08/01 | 1,290 | 1,316 | 1,273 | 1,301 | +17 | +1.3% | 480,700 |
| 2024/07/31 | 1,254 | 1,317 | 1,238 | 1,284 | +30 | +2.4% | 538,300 |
| 2024/07/30 | 1,253 | 1,256 | 1,237 | 1,254 | +31 | +2.5% | 261,600 |
| 2024/07/29 | 1,221 | 1,238 | 1,212 | 1,223 | +13 | +1.1% | 184,200 |
| 2024/07/26 | 1,222 | 1,227 | 1,201 | 1,210 | -12 | -1% | 267,200 |
| 2024/07/25 | 1,240 | 1,246 | 1,214 | 1,222 | -26 | -2.1% | 301,800 |
| 2024/07/24 | 1,270 | 1,278 | 1,248 | 1,248 | -25 | -2% | 211,900 |
| 2024/07/23 | 1,288 | 1,296 | 1,273 | 1,273 | +24 | +1.9% | 274,200 |
| 2024/07/22 | 1,279 | 1,279 | 1,249 | 1,249 | -39 | -3% | 283,400 |
| 2024/07/19 | 1,319 | 1,322 | 1,281 | 1,288 | -32 | -2.4% | 180,200 |
| 2024/07/18 | 1,330 | 1,350 | 1,320 | 1,320 | -14 | -1% | 207,000 |
| 2024/07/17 | 1,330 | 1,340 | 1,330 | 1,334 | +9 | +0.7% | 124,600 |
| 2024/07/16 | 1,338 | 1,345 | 1,320 | 1,325 | -3 | -0.2% | 187,600 |
| 2024/07/12 | 1,321 | 1,349 | 1,321 | 1,328 | +2 | +0.2% | 203,200 |
| 2024/07/11 | 1,328 | 1,332 | 1,313 | 1,326 | +9 | +0.7% | 164,100 |
| 2024/07/10 | 1,346 | 1,357 | 1,302 | 1,317 | -26 | -1.9% | 457,100 |
| 2024/07/09 | 1,335 | 1,347 | 1,323 | 1,343 | +13 | +1% | 230,300 |
| 2024/07/08 | 1,345 | 1,346 | 1,324 | 1,330 | -23 | -1.7% | 204,500 |
| 2024/07/05 | 1,392 | 1,396 | 1,338 | 1,353 | -46 | -3.3% | 300,600 |
| 2024/07/04 | 1,368 | 1,404 | 1,368 | 1,399 | +30 | +2.2% | 399,500 |
| 2024/07/03 | 1,362 | 1,384 | 1,355 | 1,369 | +8 | +0.6% | 346,700 |
| 2024/07/02 | 1,324 | 1,363 | 1,323 | 1,361 | +39 | +3% | 373,100 |
| 2024/07/01 | 1,290 | 1,329 | 1,290 | 1,322 | +42 | +3.3% | 366,900 |
| 2024/06/28 | 1,282 | 1,284 | 1,273 | 1,280 | +4 | +0.3% | 212,400 |
| 2024/06/27 | 1,278 | 1,280 | 1,270 | 1,276 | -1 | -0.1% | 161,800 |
| 2024/06/26 | 1,277 | 1,286 | 1,268 | 1,277 | -1 | -0.1% | 188,500 |
| 2024/06/25 | 1,282 | 1,291 | 1,271 | 1,278 | +5 | +0.4% | 226,200 |
| 2024/06/24 | 1,280 | 1,287 | 1,271 | 1,273 | +3 | +0.2% | 261,900 |
| 2024/06/21 | 1,290 | 1,302 | 1,266 | 1,270 | -10 | -0.8% | 597,800 |
151～
200
件表示中 / 3681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 | 93,600円 | +3.7% | -22.5% | 5.77% | 5.75倍 | 0.73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 | 478,000円 | +10.0% | +58.3% | 7.11% | 4.17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 | 174,200円 | +9.1% | +120.9% | 5.74% | 3.73倍 | 0.69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 | 361,000円 | +4.7% | -13.0% | 6.65% | 4.73倍 | 0.55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 | 131,400円 | +9.8% | +88.8% | 5.77% | 6.59倍 | 0.95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
