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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,114 | 1,127 | 1,106 | 1,115 | ±0 | ±0% | 243,400 |
| 2024/11/29 | 1,130 | 1,135 | 1,115 | 1,115 | -14 | -1.2% | 123,700 |
| 2024/11/28 | 1,117 | 1,132 | 1,115 | 1,129 | +12 | +1.1% | 196,800 |
| 2024/11/27 | 1,141 | 1,148 | 1,115 | 1,117 | -32 | -2.8% | 269,700 |
| 2024/11/26 | 1,185 | 1,190 | 1,144 | 1,149 | -38 | -3.2% | 307,200 |
| 2024/11/25 | 1,212 | 1,219 | 1,186 | 1,187 | -25 | -2.1% | 297,100 |
| 2024/11/22 | 1,204 | 1,227 | 1,204 | 1,212 | +10 | +0.8% | 437,200 |
| 2024/11/21 | 1,180 | 1,214 | 1,180 | 1,202 | +36 | +3.1% | 511,300 |
| 2024/11/20 | 1,185 | 1,194 | 1,161 | 1,166 | -19 | -1.6% | 231,600 |
| 2024/11/19 | 1,170 | 1,189 | 1,163 | 1,185 | +30 | +2.6% | 259,800 |
| 2024/11/18 | 1,132 | 1,161 | 1,128 | 1,155 | +24 | +2.1% | 211,600 |
| 2024/11/15 | 1,148 | 1,154 | 1,131 | 1,131 | -9 | -0.8% | 250,700 |
| 2024/11/14 | 1,133 | 1,149 | 1,126 | 1,140 | +15 | +1.3% | 313,000 |
| 2024/11/13 | 1,140 | 1,153 | 1,123 | 1,125 | -6 | -0.5% | 245,400 |
| 2024/11/12 | 1,124 | 1,145 | 1,110 | 1,131 | +9 | +0.8% | 276,600 |
| 2024/11/11 | 1,120 | 1,137 | 1,116 | 1,122 | -5 | -0.4% | 209,600 |
| 2024/11/08 | 1,148 | 1,148 | 1,125 | 1,127 | -9 | -0.8% | 337,600 |
| 2024/11/07 | 1,115 | 1,148 | 1,114 | 1,136 | +42 | +3.8% | 533,200 |
| 2024/11/06 | 1,110 | 1,110 | 1,086 | 1,094 | -14 | -1.3% | 473,200 |
| 2024/11/05 | 1,084 | 1,111 | 1,076 | 1,108 | +47 | +4.4% | 587,400 |
| 2024/11/01 | 1,104 | 1,106 | 1,061 | 1,061 | -66 | -5.9% | 721,600 |
| 2024/10/31 | 1,216 | 1,230 | 1,120 | 1,127 | -80 | -6.6% | 819,300 |
| 2024/10/30 | 1,220 | 1,229 | 1,200 | 1,207 | -12 | -1% | 786,600 |
| 2024/10/29 | 1,218 | 1,229 | 1,211 | 1,219 | -1 | -0.1% | 340,600 |
| 2024/10/28 | 1,194 | 1,222 | 1,189 | 1,220 | +28 | +2.3% | 238,200 |
| 2024/10/25 | 1,222 | 1,226 | 1,190 | 1,192 | -35 | -2.9% | 278,300 |
| 2024/10/24 | 1,235 | 1,236 | 1,220 | 1,227 | -15 | -1.2% | 271,000 |
| 2024/10/23 | 1,256 | 1,272 | 1,242 | 1,242 | -30 | -2.4% | 179,200 |
| 2024/10/22 | 1,283 | 1,295 | 1,268 | 1,272 | -6 | -0.5% | 156,300 |
| 2024/10/21 | 1,278 | 1,295 | 1,275 | 1,278 | +6 | +0.5% | 203,600 |
| 2024/10/18 | 1,264 | 1,273 | 1,257 | 1,272 | +9 | +0.7% | 161,200 |
| 2024/10/17 | 1,265 | 1,272 | 1,257 | 1,263 | -9 | -0.7% | 219,500 |
| 2024/10/16 | 1,275 | 1,286 | 1,265 | 1,272 | -3 | -0.2% | 163,500 |
| 2024/10/15 | 1,268 | 1,278 | 1,258 | 1,275 | +10 | +0.8% | 293,400 |
| 2024/10/11 | 1,257 | 1,273 | 1,256 | 1,265 | +18 | +1.4% | 201,700 |
| 2024/10/10 | 1,255 | 1,259 | 1,239 | 1,247 | -14 | -1.1% | 189,200 |
| 2024/10/09 | 1,267 | 1,267 | 1,246 | 1,261 | -3 | -0.2% | 130,300 |
| 2024/10/08 | 1,265 | 1,272 | 1,256 | 1,264 | -2 | -0.2% | 170,300 |
| 2024/10/07 | 1,280 | 1,280 | 1,265 | 1,266 | +1 | +0.1% | 141,900 |
| 2024/10/04 | 1,260 | 1,270 | 1,247 | 1,265 | -5 | -0.4% | 213,700 |
| 2024/10/03 | 1,270 | 1,285 | 1,266 | 1,270 | +25 | +2% | 189,100 |
| 2024/10/02 | 1,255 | 1,278 | 1,241 | 1,245 | -22 | -1.7% | 311,400 |
| 2024/10/01 | 1,265 | 1,272 | 1,254 | 1,267 | +12 | +1% | 106,300 |
| 2024/09/30 | 1,254 | 1,276 | 1,249 | 1,255 | -29 | -2.3% | 258,600 |
| 2024/09/27 | 1,268 | 1,289 | 1,268 | 1,284 | -6 | -0.5% | 194,900 |
| 2024/09/26 | 1,285 | 1,304 | 1,262 | 1,290 | +15 | +1.2% | 338,200 |
| 2024/09/25 | 1,252 | 1,282 | 1,244 | 1,275 | +25 | +2% | 185,000 |
| 2024/09/24 | 1,263 | 1,266 | 1,243 | 1,250 | ±0 | ±0% | 147,200 |
| 2024/09/20 | 1,247 | 1,259 | 1,233 | 1,250 | +17 | +1.4% | 261,400 |
| 2024/09/19 | 1,208 | 1,236 | 1,204 | 1,233 | +39 | +3.3% | 336,200 |
101～
150
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
