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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,051 | 1,055 | 1,040 | 1,050 | -2 | -0.2% | 262,000 |
| 2025/02/17 | 1,070 | 1,070 | 1,050 | 1,052 | -18 | -1.7% | 388,300 |
| 2025/02/14 | 1,089 | 1,089 | 1,070 | 1,070 | -21 | -1.9% | 277,800 |
| 2025/02/13 | 1,090 | 1,093 | 1,081 | 1,091 | +10 | +0.9% | 171,600 |
| 2025/02/12 | 1,091 | 1,098 | 1,080 | 1,081 | -4 | -0.4% | 222,400 |
| 2025/02/10 | 1,093 | 1,102 | 1,083 | 1,085 | -1 | -0.1% | 254,100 |
| 2025/02/07 | 1,081 | 1,088 | 1,075 | 1,086 | +11 | +1% | 238,600 |
| 2025/02/06 | 1,064 | 1,083 | 1,064 | 1,075 | +16 | +1.5% | 257,100 |
| 2025/02/05 | 1,076 | 1,080 | 1,056 | 1,059 | -11 | -1% | 423,600 |
| 2025/02/04 | 1,080 | 1,092 | 1,062 | 1,070 | -22 | -2% | 625,800 |
| 2025/02/03 | 1,124 | 1,125 | 1,086 | 1,092 | -32 | -2.8% | 667,100 |
| 2025/01/31 | 1,155 | 1,182 | 1,101 | 1,124 | -34 | -2.9% | 802,700 |
| 2025/01/30 | 1,137 | 1,160 | 1,137 | 1,158 | +15 | +1.3% | 250,300 |
| 2025/01/29 | 1,144 | 1,147 | 1,138 | 1,143 | +1 | +0.1% | 254,700 |
| 2025/01/28 | 1,138 | 1,148 | 1,133 | 1,142 | +4 | +0.4% | 206,300 |
| 2025/01/27 | 1,137 | 1,143 | 1,128 | 1,138 | +3 | +0.3% | 212,100 |
| 2025/01/24 | 1,140 | 1,148 | 1,134 | 1,135 | +2 | +0.2% | 193,700 |
| 2025/01/23 | 1,135 | 1,139 | 1,115 | 1,133 | -4 | -0.4% | 198,000 |
| 2025/01/22 | 1,131 | 1,140 | 1,122 | 1,137 | +4 | +0.4% | 151,500 |
| 2025/01/21 | 1,138 | 1,138 | 1,123 | 1,133 | +6 | +0.5% | 109,900 |
| 2025/01/20 | 1,122 | 1,131 | 1,119 | 1,127 | +5 | +0.4% | 93,900 |
| 2025/01/17 | 1,113 | 1,122 | 1,105 | 1,122 | +4 | +0.4% | 129,200 |
| 2025/01/16 | 1,134 | 1,135 | 1,113 | 1,118 | -21 | -1.8% | 187,500 |
| 2025/01/15 | 1,131 | 1,143 | 1,131 | 1,139 | +8 | +0.7% | 131,700 |
| 2025/01/14 | 1,140 | 1,150 | 1,122 | 1,131 | -8 | -0.7% | 201,100 |
| 2025/01/10 | 1,143 | 1,145 | 1,134 | 1,139 | -11 | -1% | 124,300 |
| 2025/01/09 | 1,170 | 1,171 | 1,144 | 1,150 | -17 | -1.5% | 182,900 |
| 2025/01/08 | 1,170 | 1,176 | 1,167 | 1,167 | -5 | -0.4% | 102,700 |
| 2025/01/07 | 1,183 | 1,185 | 1,160 | 1,172 | -11 | -0.9% | 161,000 |
| 2025/01/06 | 1,183 | 1,193 | 1,177 | 1,183 | +9 | +0.8% | 224,500 |
| 2024/12/30 | 1,166 | 1,183 | 1,166 | 1,174 | +10 | +0.9% | 145,100 |
| 2024/12/27 | 1,155 | 1,165 | 1,155 | 1,164 | +6 | +0.5% | 164,400 |
| 2024/12/26 | 1,154 | 1,162 | 1,147 | 1,158 | +5 | +0.4% | 170,200 |
| 2024/12/25 | 1,150 | 1,153 | 1,135 | 1,153 | +10 | +0.9% | 144,700 |
| 2024/12/24 | 1,143 | 1,147 | 1,135 | 1,143 | +10 | +0.9% | 100,700 |
| 2024/12/23 | 1,130 | 1,133 | 1,118 | 1,133 | +13 | +1.2% | 146,200 |
| 2024/12/20 | 1,138 | 1,141 | 1,120 | 1,120 | -12 | -1.1% | 162,900 |
| 2024/12/19 | 1,107 | 1,137 | 1,107 | 1,132 | +12 | +1.1% | 145,200 |
| 2024/12/18 | 1,126 | 1,140 | 1,119 | 1,120 | -13 | -1.1% | 182,900 |
| 2024/12/17 | 1,164 | 1,166 | 1,133 | 1,133 | -48 | -4.1% | 294,200 |
| 2024/12/16 | 1,160 | 1,198 | 1,160 | 1,181 | +26 | +2.3% | 410,300 |
| 2024/12/13 | 1,135 | 1,159 | 1,134 | 1,155 | +18 | +1.6% | 307,000 |
| 2024/12/12 | 1,140 | 1,140 | 1,126 | 1,137 | +1 | +0.1% | 265,800 |
| 2024/12/11 | 1,136 | 1,141 | 1,121 | 1,136 | ±0 | ±0% | 166,400 |
| 2024/12/10 | 1,139 | 1,144 | 1,125 | 1,136 | +16 | +1.4% | 350,400 |
| 2024/12/09 | 1,109 | 1,120 | 1,100 | 1,120 | +16 | +1.4% | 229,000 |
| 2024/12/06 | 1,115 | 1,117 | 1,099 | 1,104 | -5 | -0.5% | 190,200 |
| 2024/12/05 | 1,113 | 1,120 | 1,102 | 1,109 | -6 | -0.5% | 162,000 |
| 2024/12/04 | 1,122 | 1,126 | 1,105 | 1,115 | -12 | -1.1% | 195,200 |
| 2024/12/03 | 1,131 | 1,147 | 1,124 | 1,127 | +12 | +1.1% | 193,800 |
51～
100
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
