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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 438 | 445 | 429 | 432 | -5 | -1.1% | 222,900 |
| 2010/07/30 | 450 | 450 | 430 | 437 | -17 | -3.7% | 208,000 |
| 2010/07/29 | 449 | 465 | 448 | 454 | +2 | +0.4% | 187,100 |
| 2010/07/28 | 454 | 454 | 447 | 452 | +5 | +1.1% | 121,300 |
| 2010/07/27 | 447 | 454 | 445 | 447 | +3 | +0.7% | 100,600 |
| 2010/07/26 | 441 | 450 | 439 | 444 | +9 | +2.1% | 123,700 |
| 2010/07/23 | 437 | 440 | 429 | 435 | +11 | +2.6% | 160,500 |
| 2010/07/22 | 424 | 429 | 419 | 424 | ±0 | ±0% | 125,300 |
| 2010/07/21 | 429 | 436 | 420 | 424 | -2 | -0.5% | 131,800 |
| 2010/07/20 | 420 | 431 | 420 | 426 | +2 | +0.5% | 156,600 |
| 2010/07/16 | 427 | 430 | 423 | 424 | -5 | -1.2% | 132,800 |
| 2010/07/15 | 433 | 433 | 425 | 429 | -4 | -0.9% | 196,900 |
| 2010/07/14 | 438 | 448 | 430 | 433 | +1 | +0.2% | 322,400 |
| 2010/07/13 | 443 | 450 | 432 | 432 | -12 | -2.7% | 144,800 |
| 2010/07/12 | 440 | 459 | 436 | 444 | +8 | +1.8% | 303,500 |
| 2010/07/09 | 434 | 440 | 429 | 436 | +6 | +1.4% | 184,000 |
| 2010/07/08 | 425 | 431 | 425 | 430 | +13 | +3.1% | 139,900 |
| 2010/07/07 | 425 | 431 | 411 | 417 | -15 | -3.5% | 208,000 |
| 2010/07/06 | 421 | 432 | 409 | 432 | +9 | +2.1% | 213,500 |
| 2010/07/05 | 419 | 426 | 417 | 423 | +1 | +0.2% | 135,200 |
| 2010/07/02 | 420 | 429 | 417 | 422 | -2 | -0.5% | 200,400 |
| 2010/07/01 | 439 | 440 | 422 | 424 | -26 | -5.8% | 442,000 |
| 2010/06/30 | 452 | 460 | 448 | 450 | -18 | -3.8% | 220,500 |
| 2010/06/29 | 472 | 481 | 467 | 468 | +2 | +0.4% | 149,300 |
| 2010/06/28 | 481 | 481 | 464 | 466 | -14 | -2.9% | 110,100 |
| 2010/06/25 | 480 | 487 | 475 | 480 | -8 | -1.6% | 293,100 |
| 2010/06/24 | 480 | 494 | 480 | 488 | +2 | +0.4% | 117,200 |
| 2010/06/23 | 492 | 492 | 481 | 486 | -18 | -3.6% | 205,100 |
| 2010/06/22 | 500 | 506 | 500 | 504 | ±0 | ±0% | 163,600 |
| 2010/06/21 | 490 | 505 | 489 | 504 | +15 | +3.1% | 170,700 |
| 2010/06/18 | 482 | 491 | 482 | 489 | +2 | +0.4% | 133,700 |
| 2010/06/17 | 486 | 490 | 486 | 487 | -7 | -1.4% | 95,900 |
| 2010/06/16 | 494 | 500 | 492 | 494 | +8 | +1.6% | 152,900 |
| 2010/06/15 | 478 | 490 | 478 | 486 | +2 | +0.4% | 198,200 |
| 2010/06/14 | 473 | 487 | 473 | 484 | +9 | +1.9% | 186,300 |
| 2010/06/11 | 477 | 481 | 470 | 475 | +6 | +1.3% | 278,400 |
| 2010/06/10 | 465 | 473 | 458 | 469 | +4 | +0.9% | 254,600 |
| 2010/06/09 | 461 | 470 | 458 | 465 | -1 | -0.2% | 311,800 |
| 2010/06/08 | 460 | 474 | 460 | 466 | -1 | -0.2% | 355,800 |
| 2010/06/07 | 457 | 472 | 454 | 467 | +3 | +0.6% | 520,100 |
| 2010/06/04 | 467 | 468 | 459 | 464 | ±0 | ±0% | 534,100 |
| 2010/06/03 | 464 | 467 | 460 | 464 | +3 | +0.7% | 728,500 |
| 2010/06/02 | 467 | 472 | 457 | 461 | -14 | -2.9% | 771,500 |
| 2010/06/01 | 481 | 483 | 473 | 475 | -14 | -2.9% | 471,600 |
| 2010/05/31 | 479 | 494 | 479 | 489 | +2 | +0.4% | 235,500 |
| 2010/05/28 | 491 | 496 | 481 | 487 | +4 | +0.8% | 343,600 |
| 2010/05/27 | 478 | 492 | 476 | 483 | -2 | -0.4% | 533,800 |
| 2010/05/26 | 489 | 491 | 479 | 485 | +5 | +1% | 581,900 |
| 2010/05/25 | 492 | 500 | 476 | 480 | -21 | -4.2% | 269,600 |
| 2010/05/24 | 485 | 505 | 480 | 501 | +9 | +1.8% | 441,800 |
3601～
3650
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
