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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 506 | 517 | 501 | 507 | -1 | -0.2% | 465,300 |
| 2021/11/09 | 527 | 530 | 497 | 508 | -19 | -3.6% | 1,116,800 |
| 2021/11/08 | 525 | 536 | 524 | 527 | +3 | +0.6% | 384,800 |
| 2021/11/05 | 544 | 544 | 521 | 524 | -23 | -4.2% | 743,400 |
| 2021/11/04 | 563 | 572 | 547 | 547 | -13 | -2.3% | 1,199,200 |
| 2021/11/02 | 558 | 565 | 557 | 560 | -2 | -0.4% | 430,000 |
| 2021/11/01 | 552 | 562 | 545 | 562 | +15 | +2.7% | 721,700 |
| 2021/10/29 | 533 | 552 | 528 | 547 | +15 | +2.8% | 899,400 |
| 2021/10/28 | 535 | 541 | 532 | 532 | -10 | -1.8% | 577,700 |
| 2021/10/27 | 549 | 549 | 534 | 542 | -10 | -1.8% | 535,700 |
| 2021/10/26 | 551 | 555 | 545 | 552 | +11 | +2% | 573,900 |
| 2021/10/25 | 538 | 551 | 538 | 541 | +3 | +0.6% | 498,400 |
| 2021/10/22 | 539 | 551 | 535 | 538 | -7 | -1.3% | 457,700 |
| 2021/10/21 | 553 | 558 | 545 | 545 | -8 | -1.4% | 499,300 |
| 2021/10/20 | 568 | 569 | 549 | 553 | -12 | -2.1% | 860,400 |
| 2021/10/19 | 553 | 566 | 549 | 565 | +17 | +3.1% | 827,600 |
| 2021/10/18 | 541 | 551 | 539 | 548 | +11 | +2% | 538,200 |
| 2021/10/15 | 526 | 539 | 518 | 537 | +16 | +3.1% | 679,000 |
| 2021/10/14 | 523 | 529 | 510 | 521 | -4 | -0.8% | 1,029,600 |
| 2021/10/13 | 547 | 547 | 524 | 525 | -23 | -4.2% | 696,200 |
| 2021/10/12 | 550 | 557 | 546 | 548 | -4 | -0.7% | 683,400 |
| 2021/10/11 | 535 | 552 | 535 | 552 | +24 | +4.5% | 1,090,500 |
| 2021/10/08 | 538 | 555 | 528 | 528 | -4 | -0.8% | 1,366,200 |
| 2021/10/07 | 514 | 537 | 512 | 532 | +16 | +3.1% | 1,087,600 |
| 2021/10/06 | 515 | 524 | 506 | 516 | +3 | +0.6% | 1,311,300 |
| 2021/10/05 | 500 | 519 | 488 | 513 | +5 | +1% | 1,919,200 |
| 2021/10/04 | 525 | 533 | 502 | 508 | -10 | -1.9% | 1,603,800 |
| 2021/10/01 | 512 | 532 | 509 | 518 | -7 | -1.3% | 1,422,200 |
| 2021/09/30 | 558 | 562 | 521 | 525 | -29 | -5.2% | 1,510,400 |
| 2021/09/29 | 538 | 564 | 534 | 554 | -4 | -0.7% | 1,464,700 |
| 2021/09/28 | 580 | 580 | 548 | 558 | -27 | -4.6% | 1,845,600 |
| 2021/09/27 | 605 | 611 | 580 | 585 | -15 | -2.5% | 2,123,500 |
| 2021/09/24 | 587 | 605 | 579 | 600 | +33 | +5.8% | 2,060,800 |
| 2021/09/22 | 577 | 583 | 566 | 567 | -7 | -1.2% | 1,024,800 |
| 2021/09/21 | 570 | 587 | 567 | 574 | -20 | -3.4% | 1,407,500 |
| 2021/09/17 | 572 | 595 | 568 | 594 | +14 | +2.4% | 1,705,900 |
| 2021/09/16 | 583 | 605 | 561 | 580 | +15 | +2.7% | 4,302,500 |
| 2021/09/15 | 550 | 567 | 543 | 565 | +14 | +2.5% | 1,278,400 |
| 2021/09/14 | 544 | 559 | 543 | 551 | +11 | +2% | 1,864,200 |
| 2021/09/13 | 537 | 544 | 532 | 540 | +3 | +0.6% | 886,400 |
| 2021/09/10 | 540 | 542 | 532 | 537 | -3 | -0.6% | 981,500 |
| 2021/09/09 | 539 | 549 | 536 | 540 | -4 | -0.7% | 635,700 |
| 2021/09/08 | 535 | 544 | 534 | 544 | ±0 | ±0% | 595,400 |
| 2021/09/07 | 557 | 557 | 536 | 544 | -7 | -1.3% | 996,400 |
| 2021/09/06 | 530 | 551 | 530 | 551 | +25 | +4.8% | 1,348,700 |
| 2021/09/03 | 525 | 531 | 521 | 526 | -1 | -0.2% | 697,200 |
| 2021/09/02 | 513 | 530 | 512 | 527 | +9 | +1.7% | 764,000 |
| 2021/09/01 | 521 | 529 | 513 | 518 | -8 | -1.5% | 879,200 |
| 2021/08/31 | 515 | 531 | 515 | 526 | +3 | +0.6% | 1,043,300 |
| 2021/08/30 | 522 | 526 | 513 | 523 | +14 | +2.8% | 1,121,000 |
851～
900
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
