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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/20 | 1,267 | 1,288 | 1,263 | 1,280 | +7 | +0.5% | 241,100 |
| 2024/06/19 | 1,274 | 1,286 | 1,261 | 1,273 | +9 | +0.7% | 215,400 |
| 2024/06/18 | 1,280 | 1,280 | 1,255 | 1,264 | -5 | -0.4% | 182,800 |
| 2024/06/17 | 1,265 | 1,272 | 1,245 | 1,269 | +4 | +0.3% | 328,500 |
| 2024/06/14 | 1,215 | 1,269 | 1,213 | 1,265 | +57 | +4.7% | 499,500 |
| 2024/06/13 | 1,219 | 1,223 | 1,201 | 1,208 | -4 | -0.3% | 287,500 |
| 2024/06/12 | 1,240 | 1,249 | 1,212 | 1,212 | -46 | -3.7% | 442,200 |
| 2024/06/11 | 1,279 | 1,286 | 1,255 | 1,258 | -18 | -1.4% | 249,800 |
| 2024/06/10 | 1,275 | 1,277 | 1,264 | 1,276 | ±0 | ±0% | 183,500 |
| 2024/06/07 | 1,269 | 1,277 | 1,264 | 1,276 | +7 | +0.6% | 154,000 |
| 2024/06/06 | 1,265 | 1,277 | 1,259 | 1,269 | +7 | +0.6% | 154,500 |
| 2024/06/05 | 1,290 | 1,291 | 1,262 | 1,262 | -40 | -3.1% | 269,100 |
| 2024/06/04 | 1,302 | 1,306 | 1,283 | 1,302 | -10 | -0.8% | 219,400 |
| 2024/06/03 | 1,317 | 1,327 | 1,306 | 1,312 | +3 | +0.2% | 270,000 |
| 2024/05/31 | 1,307 | 1,314 | 1,291 | 1,309 | +14 | +1.1% | 499,000 |
| 2024/05/30 | 1,340 | 1,348 | 1,292 | 1,295 | -70 | -5.1% | 454,600 |
| 2024/05/29 | 1,405 | 1,407 | 1,363 | 1,365 | -25 | -1.8% | 381,400 |
| 2024/05/28 | 1,370 | 1,408 | 1,369 | 1,390 | +43 | +3.2% | 920,900 |
| 2024/05/27 | 1,315 | 1,354 | 1,314 | 1,347 | +31 | +2.4% | 617,900 |
| 2024/05/24 | 1,287 | 1,316 | 1,283 | 1,316 | +7 | +0.5% | 297,500 |
| 2024/05/23 | 1,279 | 1,313 | 1,276 | 1,309 | +23 | +1.8% | 307,600 |
| 2024/05/22 | 1,280 | 1,312 | 1,279 | 1,286 | +21 | +1.7% | 318,000 |
| 2024/05/21 | 1,268 | 1,281 | 1,262 | 1,265 | -4 | -0.3% | 197,000 |
| 2024/05/20 | 1,260 | 1,275 | 1,257 | 1,269 | +9 | +0.7% | 196,000 |
| 2024/05/17 | 1,253 | 1,279 | 1,249 | 1,260 | ±0 | ±0% | 224,500 |
| 2024/05/16 | 1,318 | 1,318 | 1,259 | 1,260 | -61 | -4.6% | 395,900 |
| 2024/05/15 | 1,307 | 1,322 | 1,300 | 1,321 | +22 | +1.7% | 368,800 |
| 2024/05/14 | 1,284 | 1,311 | 1,281 | 1,299 | +20 | +1.6% | 350,400 |
| 2024/05/13 | 1,290 | 1,298 | 1,273 | 1,279 | -11 | -0.9% | 278,000 |
| 2024/05/10 | 1,281 | 1,305 | 1,274 | 1,290 | +23 | +1.8% | 497,300 |
| 2024/05/09 | 1,266 | 1,281 | 1,246 | 1,267 | +4 | +0.3% | 479,700 |
| 2024/05/08 | 1,278 | 1,294 | 1,256 | 1,263 | +4 | +0.3% | 917,200 |
| 2024/05/07 | 1,214 | 1,276 | 1,160 | 1,259 | +48 | +4% | 2,152,200 |
| 2024/05/02 | 1,228 | 1,240 | 1,211 | 1,211 | -24 | -1.9% | 316,400 |
| 2024/05/01 | 1,265 | 1,269 | 1,235 | 1,235 | -30 | -2.4% | 333,700 |
| 2024/04/30 | 1,238 | 1,278 | 1,238 | 1,265 | +42 | +3.4% | 514,500 |
| 2024/04/26 | 1,210 | 1,226 | 1,205 | 1,223 | +12 | +1% | 334,000 |
| 2024/04/25 | 1,235 | 1,241 | 1,210 | 1,211 | -30 | -2.4% | 258,100 |
| 2024/04/24 | 1,239 | 1,256 | 1,233 | 1,241 | +2 | +0.2% | 313,300 |
| 2024/04/23 | 1,254 | 1,255 | 1,237 | 1,239 | -9 | -0.7% | 290,300 |
| 2024/04/22 | 1,230 | 1,268 | 1,228 | 1,248 | +32 | +2.6% | 583,700 |
| 2024/04/19 | 1,222 | 1,222 | 1,195 | 1,216 | -6 | -0.5% | 496,500 |
| 2024/04/18 | 1,211 | 1,223 | 1,202 | 1,222 | +12 | +1% | 262,900 |
| 2024/04/17 | 1,202 | 1,226 | 1,193 | 1,210 | +7 | +0.6% | 397,800 |
| 2024/04/16 | 1,234 | 1,243 | 1,201 | 1,203 | -25 | -2% | 394,800 |
| 2024/04/15 | 1,214 | 1,244 | 1,214 | 1,228 | +9 | +0.7% | 277,000 |
| 2024/04/12 | 1,214 | 1,223 | 1,202 | 1,219 | +12 | +1% | 273,600 |
| 2024/04/11 | 1,200 | 1,208 | 1,190 | 1,207 | -5 | -0.4% | 291,300 |
201～
250
件表示中 / 3683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 | 99,500円 | +3.7% | -22.5% | 5.43% | 6.12倍 | 0.77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 | 498,800円 | +10.0% | +58.3% | 6.82% | 4.36倍 | 0.65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 | 182,600円 | +9.1% | +120.9% | 5.48% | 3.91倍 | 0.73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 | 375,500円 | +4.7% | -13.0% | 6.39% | 4.92倍 | 0.57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 | 137,100円 | +9.8% | +88.8% | 5.53% | 6.88倍 | 1.00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
