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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,160 | 1,187 | 1,156 | 1,180 | +33 | +2.9% | 378,200 |
2023/12/14 | 1,160 | 1,180 | 1,145 | 1,147 | -27 | -2.3% | 271,100 |
2023/12/13 | 1,180 | 1,186 | 1,168 | 1,174 | -9 | -0.8% | 199,600 |
2023/12/12 | 1,192 | 1,203 | 1,179 | 1,183 | +4 | +0.3% | 192,800 |
2023/12/11 | 1,186 | 1,189 | 1,172 | 1,179 | +13 | +1.1% | 410,100 |
2023/12/08 | 1,187 | 1,187 | 1,157 | 1,166 | -47 | -3.9% | 428,800 |
2023/12/07 | 1,231 | 1,231 | 1,211 | 1,213 | -32 | -2.6% | 313,400 |
2023/12/06 | 1,217 | 1,253 | 1,217 | 1,245 | +8 | +0.6% | 340,900 |
2023/12/05 | 1,261 | 1,279 | 1,230 | 1,237 | -28 | -2.2% | 485,100 |
2023/12/04 | 1,222 | 1,282 | 1,222 | 1,265 | +47 | +3.9% | 838,600 |
2023/12/01 | 1,226 | 1,233 | 1,207 | 1,218 | -5 | -0.4% | 368,000 |
2023/11/30 | 1,160 | 1,228 | 1,159 | 1,223 | +53 | +4.5% | 942,100 |
2023/11/29 | 1,187 | 1,194 | 1,167 | 1,170 | -30 | -2.5% | 401,700 |
2023/11/28 | 1,217 | 1,217 | 1,188 | 1,200 | -25 | -2% | 603,700 |
2023/11/27 | 1,220 | 1,241 | 1,219 | 1,225 | +12 | +1% | 404,500 |
2023/11/24 | 1,217 | 1,218 | 1,200 | 1,213 | +4 | +0.3% | 246,800 |
2023/11/22 | 1,175 | 1,219 | 1,174 | 1,209 | +43 | +3.7% | 600,500 |
2023/11/21 | 1,148 | 1,169 | 1,128 | 1,166 | +18 | +1.6% | 381,500 |
2023/11/20 | 1,141 | 1,154 | 1,138 | 1,148 | +1 | +0.1% | 354,600 |
2023/11/17 | 1,125 | 1,148 | 1,113 | 1,147 | +15 | +1.3% | 329,000 |
2023/11/16 | 1,129 | 1,145 | 1,126 | 1,132 | +10 | +0.9% | 412,600 |
2023/11/15 | 1,130 | 1,136 | 1,110 | 1,122 | -5 | -0.4% | 323,200 |
2023/11/14 | 1,135 | 1,139 | 1,119 | 1,127 | -5 | -0.4% | 353,600 |
2023/11/13 | 1,155 | 1,155 | 1,123 | 1,132 | -22 | -1.9% | 259,700 |
2023/11/10 | 1,138 | 1,157 | 1,125 | 1,154 | +6 | +0.5% | 369,200 |
2023/11/09 | 1,120 | 1,151 | 1,110 | 1,148 | +20 | +1.8% | 396,100 |
2023/11/08 | 1,148 | 1,150 | 1,102 | 1,128 | -22 | -1.9% | 659,100 |
2023/11/07 | 1,139 | 1,178 | 1,139 | 1,150 | -5 | -0.4% | 581,900 |
2023/11/06 | 1,175 | 1,176 | 1,120 | 1,155 | -6 | -0.5% | 1,247,600 |
2023/11/02 | 1,285 | 1,286 | 1,151 | 1,161 | -105 | -8.3% | 1,950,100 |
2023/11/01 | 1,115 | 1,269 | 1,113 | 1,266 | +194 | +18.1% | 2,105,200 |
2023/10/31 | 1,062 | 1,084 | 1,015 | 1,072 | +10 | +0.9% | 1,231,000 |
2023/10/30 | 1,053 | 1,063 | 1,039 | 1,062 | -2 | -0.2% | 336,200 |
2023/10/27 | 1,030 | 1,068 | 1,030 | 1,064 | +37 | +3.6% | 464,600 |
2023/10/26 | 1,007 | 1,032 | 1,007 | 1,027 | -5 | -0.5% | 295,000 |
2023/10/25 | 1,029 | 1,048 | 1,020 | 1,032 | +12 | +1.2% | 239,400 |
2023/10/24 | 1,023 | 1,026 | 986 | 1,020 | +1 | +0.1% | 345,400 |
2023/10/23 | 1,042 | 1,049 | 1,019 | 1,019 | -16 | -1.5% | 220,900 |
2023/10/20 | 1,031 | 1,039 | 1,020 | 1,035 | ±0 | ±0% | 272,300 |
2023/10/19 | 1,038 | 1,050 | 1,029 | 1,035 | -18 | -1.7% | 220,000 |
2023/10/18 | 1,053 | 1,056 | 1,031 | 1,053 | +15 | +1.4% | 292,100 |
2023/10/17 | 1,048 | 1,050 | 1,029 | 1,038 | +7 | +0.7% | 163,100 |
2023/10/16 | 1,041 | 1,056 | 1,023 | 1,031 | -21 | -2% | 288,400 |
2023/10/13 | 1,060 | 1,074 | 1,043 | 1,052 | -15 | -1.4% | 273,800 |
2023/10/12 | 1,059 | 1,067 | 1,048 | 1,067 | +3 | +0.3% | 246,100 |
2023/10/11 | 1,106 | 1,106 | 1,062 | 1,064 | -43 | -3.9% | 517,900 |
2023/10/10 | 1,062 | 1,111 | 1,062 | 1,107 | +57 | +5.4% | 495,900 |
2023/10/06 | 1,031 | 1,061 | 1,027 | 1,050 | +21 | +2% | 344,900 |
2023/10/05 | 1,015 | 1,031 | 1,001 | 1,029 | +13 | +1.3% | 367,900 |
2023/10/04 | 1,045 | 1,058 | 1,007 | 1,016 | -45 | -4.2% | 557,100 |
101~
150
件表示中 / 3457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 | 126,000円 | -1.4% | -33.5% | 3.17% | 9.45倍 | 1.01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 | 506,400円 | +10.6% | -11.2% | 3.55% | 8.54倍 | 0.78倍 |
|
海運大手。鉄鉱石船、タンカー、LNG船中心に不定期船に強い。コンテナ船は18年4月事業統合 |
川崎船 | 230,900円 | +1.8% | -0.6% | 3.68% | 13.28倍 | 1.00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 | 489,000円 | -13.8% | -32.4% | 4.40% | 8.23倍 | 0.77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 | 105,900円 | +20.5% | +5.0% | 1.29% | 23.26倍 | 0.84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