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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 960 | 974 | 915 | 915 | -31 | -3.3% | 927,500 |
| 2023/02/01 | 927 | 946 | 914 | 946 | +32 | +3.5% | 1,115,000 |
| 2023/01/31 | 902 | 930 | 888 | 914 | +23 | +2.6% | 1,477,100 |
| 2023/01/30 | 891 | 904 | 887 | 891 | -3 | -0.3% | 565,500 |
| 2023/01/27 | 903 | 903 | 885 | 894 | -11 | -1.2% | 411,400 |
| 2023/01/26 | 905 | 906 | 891 | 905 | -6 | -0.7% | 513,500 |
| 2023/01/25 | 896 | 916 | 896 | 911 | +10 | +1.1% | 401,600 |
| 2023/01/24 | 914 | 914 | 893 | 901 | -5 | -0.6% | 418,300 |
| 2023/01/23 | 909 | 914 | 894 | 906 | +20 | +2.3% | 607,300 |
| 2023/01/20 | 883 | 888 | 879 | 886 | +3 | +0.3% | 304,900 |
| 2023/01/19 | 873 | 893 | 871 | 883 | -1 | -0.1% | 340,500 |
| 2023/01/18 | 883 | 892 | 867 | 884 | +5 | +0.6% | 368,600 |
| 2023/01/17 | 861 | 883 | 861 | 879 | +28 | +3.3% | 494,700 |
| 2023/01/16 | 872 | 872 | 851 | 851 | -27 | -3.1% | 435,500 |
| 2023/01/13 | 872 | 888 | 872 | 878 | +3 | +0.3% | 546,200 |
| 2023/01/12 | 880 | 895 | 874 | 875 | -10 | -1.1% | 349,600 |
| 2023/01/11 | 872 | 893 | 872 | 885 | +13 | +1.5% | 423,200 |
| 2023/01/10 | 855 | 873 | 845 | 872 | +28 | +3.3% | 522,700 |
| 2023/01/06 | 839 | 853 | 835 | 844 | +4 | +0.5% | 476,900 |
| 2023/01/05 | 873 | 873 | 840 | 840 | -33 | -3.8% | 839,300 |
| 2023/01/04 | 915 | 918 | 870 | 873 | -57 | -6.1% | 943,500 |
| 2022/12/30 | 937 | 939 | 926 | 930 | +1 | +0.1% | 314,300 |
| 2022/12/29 | 933 | 937 | 915 | 929 | -17 | -1.8% | 518,700 |
| 2022/12/28 | 950 | 956 | 942 | 946 | -6 | -0.6% | 413,800 |
| 2022/12/27 | 946 | 952 | 938 | 952 | +14 | +1.5% | 392,500 |
| 2022/12/26 | 940 | 949 | 931 | 938 | +6 | +0.6% | 319,500 |
| 2022/12/23 | 945 | 945 | 919 | 932 | -16 | -1.7% | 597,300 |
| 2022/12/22 | 939 | 953 | 932 | 948 | +22 | +2.4% | 550,000 |
| 2022/12/21 | 919 | 947 | 919 | 926 | +3 | +0.3% | 739,800 |
| 2022/12/20 | 930 | 957 | 915 | 923 | +1 | +0.1% | 1,153,000 |
| 2022/12/19 | 957 | 965 | 922 | 922 | -37 | -3.9% | 626,000 |
| 2022/12/16 | 957 | 971 | 952 | 959 | +1 | +0.1% | 628,600 |
| 2022/12/15 | 960 | 990 | 957 | 958 | +1 | +0.1% | 970,600 |
| 2022/12/14 | 942 | 961 | 938 | 957 | +12 | +1.3% | 548,100 |
| 2022/12/13 | 958 | 965 | 936 | 945 | -1 | -0.1% | 540,000 |
| 2022/12/12 | 934 | 980 | 928 | 946 | +27 | +2.9% | 1,824,500 |
| 2022/12/09 | 933 | 938 | 919 | 919 | -14 | -1.5% | 554,600 |
| 2022/12/08 | 934 | 934 | 913 | 933 | -1 | -0.1% | 521,600 |
| 2022/12/07 | 929 | 936 | 921 | 934 | +3 | +0.3% | 557,700 |
| 2022/12/06 | 928 | 949 | 923 | 931 | -1 | -0.1% | 761,500 |
| 2022/12/05 | 939 | 939 | 915 | 932 | -8 | -0.9% | 806,000 |
| 2022/12/02 | 926 | 945 | 921 | 940 | -4 | -0.4% | 776,500 |
| 2022/12/01 | 942 | 956 | 924 | 944 | +11 | +1.2% | 1,022,800 |
| 2022/11/30 | 914 | 951 | 909 | 933 | +25 | +2.8% | 2,469,800 |
| 2022/11/29 | 912 | 912 | 892 | 908 | -5 | -0.5% | 771,800 |
| 2022/11/28 | 918 | 935 | 909 | 913 | -12 | -1.3% | 814,300 |
| 2022/11/25 | 965 | 972 | 919 | 925 | -26 | -2.7% | 1,600,800 |
| 2022/11/24 | 883 | 961 | 882 | 951 | +76 | +8.7% | 2,141,200 |
| 2022/11/22 | 885 | 885 | 868 | 875 | +12 | +1.4% | 819,000 |
| 2022/11/21 | 838 | 885 | 834 | 863 | +46 | +5.6% | 1,512,300 |
551～
600
件表示中 / 3692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 | 104,100円 | +3.7% | -22.5% | 5.19% | 6.40倍 | 0.80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 | 459,900円 | -4.3% | -64.3% | 3.26% | 9.45倍 | 0.60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 | 194,900円 | +9.1% | +120.9% | 5.13% | 4.17倍 | 0.78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 | 373,000円 | -18.8% | -47.4% | 4.83% | 6.28倍 | 0.54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 | 142,800円 | +9.8% | +88.8% | 5.31% | 7.17倍 | 1.04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
