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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/27 | 964 | 976 | 960 | 966 | +3 | +0.3% | 277,900 |
| 2025/05/26 | 970 | 973 | 960 | 963 | -14 | -1.4% | 425,700 |
| 2025/05/23 | 973 | 984 | 970 | 977 | -1 | -0.1% | 413,200 |
| 2025/05/22 | 961 | 978 | 954 | 978 | +7 | +0.7% | 495,600 |
| 2025/05/21 | 989 | 993 | 971 | 971 | -26 | -2.6% | 1,065,100 |
| 2025/05/20 | 1,004 | 1,004 | 995 | 997 | -16 | -1.6% | 304,100 |
| 2025/05/19 | 1,042 | 1,042 | 1,009 | 1,013 | -26 | -2.5% | 206,400 |
| 2025/05/16 | 999 | 1,041 | 995 | 1,039 | +45 | +4.5% | 666,700 |
| 2025/05/15 | 999 | 1,014 | 994 | 994 | -4 | -0.4% | 383,100 |
| 2025/05/14 | 993 | 999 | 984 | 998 | +10 | +1% | 314,700 |
| 2025/05/13 | 999 | 1,011 | 987 | 988 | ±0 | ±0% | 451,400 |
| 2025/05/12 | 979 | 992 | 972 | 988 | +9 | +0.9% | 465,900 |
| 2025/05/09 | 1,023 | 1,025 | 977 | 979 | -45 | -4.4% | 796,300 |
| 2025/05/08 | 1,001 | 1,068 | 986 | 1,024 | +11 | +1.1% | 1,294,900 |
| 2025/05/07 | 1,034 | 1,037 | 999 | 1,013 | -28 | -2.7% | 534,900 |
| 2025/05/02 | 1,043 | 1,049 | 1,038 | 1,041 | +3 | +0.3% | 426,200 |
| 2025/05/01 | 1,029 | 1,045 | 1,028 | 1,038 | -1 | -0.1% | 426,800 |
| 2025/04/30 | 1,052 | 1,056 | 1,007 | 1,039 | -11 | -1% | 1,247,900 |
| 2025/04/28 | 1,049 | 1,063 | 1,043 | 1,050 | +2 | +0.2% | 505,000 |
| 2025/04/25 | 1,033 | 1,048 | 1,031 | 1,048 | +22 | +2.1% | 438,800 |
| 2025/04/24 | 1,026 | 1,040 | 1,018 | 1,026 | -4 | -0.4% | 685,100 |
| 2025/04/23 | 1,030 | 1,039 | 1,019 | 1,030 | +11 | +1.1% | 596,900 |
| 2025/04/22 | 1,001 | 1,021 | 997 | 1,019 | +18 | +1.8% | 385,200 |
| 2025/04/21 | 981 | 1,003 | 979 | 1,001 | +6 | +0.6% | 392,700 |
| 2025/04/18 | 966 | 997 | 960 | 995 | +44 | +4.6% | 435,100 |
| 2025/04/17 | 940 | 955 | 935 | 951 | +9 | +1% | 214,000 |
| 2025/04/16 | 966 | 967 | 940 | 942 | -23 | -2.4% | 226,100 |
| 2025/04/15 | 979 | 979 | 964 | 965 | -3 | -0.3% | 229,800 |
| 2025/04/14 | 972 | 978 | 963 | 968 | +8 | +0.8% | 256,700 |
| 2025/04/11 | 968 | 970 | 936 | 960 | -13 | -1.3% | 414,600 |
| 2025/04/10 | 985 | 985 | 965 | 973 | +38 | +4.1% | 476,100 |
| 2025/04/09 | 926 | 945 | 913 | 935 | +8 | +0.9% | 880,900 |
| 2025/04/08 | 914 | 935 | 904 | 927 | +43 | +4.9% | 603,300 |
| 2025/04/07 | 862 | 920 | 848 | 884 | -38 | -4.1% | 1,387,600 |
| 2025/04/04 | 901 | 928 | 885 | 922 | -11 | -1.2% | 944,900 |
| 2025/04/03 | 950 | 959 | 924 | 933 | -64 | -6.4% | 692,500 |
1～
50
件表示中 / 3721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 | 104,800円 | -5.5% | -33.8% | 4.20% | 9.64倍 | 0.76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 | 499,300円 | -4.3% | -64.3% | 3.00% | 10.08倍 | 0.64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 | 209,500円 | -9.4% | -65.9% | 5.73% | 13.24倍 | 0.80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 | 402,000円 | -18.8% | -47.4% | 4.48% | 6.77倍 | 0.58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 | 121,200円 | -4.4% | -96.7% | 0.50% | 313.99倍 | 0.83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
