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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 1,057 | 1,067 | 1,053 | 1,066 | +15 | +1.4% | 132,400 |
| 2025/08/05 | 1,052 | 1,060 | 1,042 | 1,051 | +6 | +0.6% | 164,900 |
| 2025/08/04 | 1,035 | 1,050 | 1,031 | 1,045 | +1 | +0.1% | 190,300 |
| 2025/08/01 | 1,033 | 1,058 | 1,023 | 1,044 | +4 | +0.4% | 309,500 |
| 2025/07/31 | 1,076 | 1,087 | 1,001 | 1,040 | -39 | -3.6% | 530,500 |
| 2025/07/30 | 1,066 | 1,082 | 1,064 | 1,079 | +10 | +0.9% | 198,800 |
| 2025/07/29 | 1,069 | 1,074 | 1,064 | 1,069 | ±0 | ±0% | 171,900 |
| 2025/07/28 | 1,079 | 1,085 | 1,069 | 1,069 | -7 | -0.7% | 210,400 |
| 2025/07/25 | 1,078 | 1,078 | 1,067 | 1,076 | +1 | +0.1% | 216,000 |
| 2025/07/24 | 1,068 | 1,080 | 1,068 | 1,075 | +9 | +0.8% | 234,500 |
| 2025/07/23 | 1,062 | 1,069 | 1,055 | 1,066 | +11 | +1% | 251,900 |
| 2025/07/22 | 1,044 | 1,056 | 1,041 | 1,055 | +6 | +0.6% | 124,400 |
| 2025/07/18 | 1,047 | 1,052 | 1,038 | 1,049 | +4 | +0.4% | 136,700 |
| 2025/07/17 | 1,039 | 1,048 | 1,038 | 1,045 | -1 | -0.1% | 84,200 |
| 2025/07/16 | 1,057 | 1,058 | 1,044 | 1,046 | -12 | -1.1% | 133,900 |
| 2025/07/15 | 1,064 | 1,064 | 1,053 | 1,058 | -4 | -0.4% | 165,700 |
| 2025/07/14 | 1,054 | 1,064 | 1,051 | 1,062 | +15 | +1.4% | 174,300 |
| 2025/07/11 | 1,041 | 1,052 | 1,040 | 1,047 | +12 | +1.2% | 168,600 |
| 2025/07/10 | 1,054 | 1,060 | 1,026 | 1,035 | -14 | -1.3% | 456,600 |
| 2025/07/09 | 1,029 | 1,051 | 1,029 | 1,049 | +22 | +2.1% | 272,100 |
| 2025/07/08 | 1,003 | 1,029 | 1,002 | 1,027 | +19 | +1.9% | 229,200 |
| 2025/07/07 | 1,017 | 1,022 | 1,007 | 1,008 | -9 | -0.9% | 123,800 |
| 2025/07/04 | 1,029 | 1,029 | 1,017 | 1,017 | -12 | -1.2% | 203,000 |
| 2025/07/03 | 1,017 | 1,029 | 1,013 | 1,029 | +14 | +1.4% | 237,400 |
| 2025/07/02 | 999 | 1,019 | 998 | 1,015 | +13 | +1.3% | 220,100 |
| 2025/07/01 | 1,010 | 1,010 | 996 | 1,002 | -10 | -1% | 221,800 |
| 2025/06/30 | 1,022 | 1,022 | 1,010 | 1,012 | -4 | -0.4% | 224,900 |
| 2025/06/27 | 1,014 | 1,020 | 1,009 | 1,016 | +2 | +0.2% | 258,200 |
| 2025/06/26 | 1,021 | 1,026 | 1,009 | 1,014 | -2 | -0.2% | 362,200 |
| 2025/06/25 | 1,034 | 1,039 | 1,013 | 1,016 | -25 | -2.4% | 310,800 |
| 2025/06/24 | 1,054 | 1,054 | 1,028 | 1,041 | -33 | -3.1% | 448,700 |
| 2025/06/23 | 1,019 | 1,079 | 1,019 | 1,074 | +56 | +5.5% | 779,500 |
| 2025/06/20 | 1,023 | 1,028 | 1,016 | 1,018 | -4 | -0.4% | 240,100 |
| 2025/06/19 | 1,027 | 1,029 | 1,018 | 1,022 | -4 | -0.4% | 125,700 |
| 2025/06/18 | 1,021 | 1,030 | 1,016 | 1,026 | ±0 | ±0% | 196,700 |
| 2025/06/17 | 1,043 | 1,048 | 1,023 | 1,026 | -22 | -2.1% | 252,200 |
| 2025/06/16 | 1,042 | 1,059 | 1,040 | 1,048 | +11 | +1.1% | 372,900 |
| 2025/06/13 | 1,009 | 1,041 | 995 | 1,037 | +28 | +2.8% | 719,000 |
| 2025/06/12 | 995 | 1,009 | 994 | 1,009 | +7 | +0.7% | 286,800 |
| 2025/06/11 | 977 | 1,002 | 973 | 1,002 | +34 | +3.5% | 585,100 |
| 2025/06/10 | 971 | 979 | 968 | 968 | -2 | -0.2% | 297,600 |
| 2025/06/09 | 990 | 993 | 970 | 970 | -20 | -2% | 269,400 |
| 2025/06/06 | 986 | 995 | 983 | 990 | +9 | +0.9% | 240,600 |
| 2025/06/05 | 977 | 988 | 977 | 981 | +1 | +0.1% | 274,900 |
| 2025/06/04 | 977 | 988 | 977 | 980 | +4 | +0.4% | 295,900 |
| 2025/06/03 | 966 | 980 | 961 | 976 | +11 | +1.1% | 344,400 |
| 2025/06/02 | 985 | 995 | 965 | 965 | -24 | -2.4% | 378,200 |
| 2025/05/30 | 982 | 1,001 | 976 | 989 | +4 | +0.4% | 1,673,700 |
| 2025/05/29 | 995 | 999 | 985 | 985 | -5 | -0.5% | 1,099,000 |
| 2025/05/28 | 974 | 998 | 972 | 990 | +24 | +2.5% | 1,149,200 |
1～
50
件表示中 / 3757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 | 107,600円 | -8.4% | -39.5% | 4.09% | 9.90倍 | 0.79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 | 481,300円 | -2.5% | -59.5% | 3.64% | 8.26倍 | 0.62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 | 217,500円 | -7.6% | -61.1% | 5.52% | 11.96倍 | 0.83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 | 427,500円 | -16.3% | -31.6% | 4.91% | 6.15倍 | 0.62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 | 132,100円 | -4.4% | -96.7% | 0.45% | 343.12倍 | 0.90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
