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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 514 | 514 | 498 | 500 | -14 | -2.7% | 119,600 |
| 2018/06/15 | 519 | 521 | 510 | 514 | +1 | +0.2% | 181,200 |
| 2018/06/14 | 517 | 518 | 508 | 513 | -7 | -1.3% | 147,400 |
| 2018/06/13 | 512 | 521 | 511 | 520 | +9 | +1.8% | 110,200 |
| 2018/06/12 | 517 | 517 | 509 | 511 | -3 | -0.6% | 92,700 |
| 2018/06/11 | 504 | 516 | 501 | 514 | +9 | +1.8% | 135,200 |
| 2018/06/08 | 507 | 516 | 504 | 505 | -12 | -2.3% | 353,300 |
| 2018/06/07 | 511 | 519 | 511 | 517 | +11 | +2.2% | 153,600 |
| 2018/06/06 | 513 | 513 | 503 | 506 | -2 | -0.4% | 144,800 |
| 2018/06/05 | 509 | 513 | 503 | 508 | +5 | +1% | 193,000 |
| 2018/06/04 | 497 | 510 | 495 | 503 | +13 | +2.7% | 207,600 |
| 2018/06/01 | 488 | 494 | 483 | 490 | -8 | -1.6% | 150,300 |
| 2018/05/31 | 488 | 501 | 480 | 498 | +13 | +2.7% | 281,100 |
| 2018/05/30 | 495 | 495 | 483 | 485 | -14 | -2.8% | 157,200 |
| 2018/05/29 | 508 | 508 | 496 | 499 | -3 | -0.6% | 94,800 |
| 2018/05/28 | 510 | 511 | 501 | 502 | -7 | -1.4% | 120,000 |
| 2018/05/25 | 513 | 515 | 508 | 509 | -6 | -1.2% | 91,200 |
| 2018/05/24 | 528 | 528 | 512 | 515 | -9 | -1.7% | 154,400 |
| 2018/05/23 | 532 | 532 | 522 | 524 | -8 | -1.5% | 101,300 |
| 2018/05/22 | 529 | 532 | 525 | 532 | +4 | +0.8% | 99,500 |
| 2018/05/21 | 525 | 529 | 522 | 528 | +2 | +0.4% | 98,000 |
| 2018/05/18 | 528 | 531 | 522 | 526 | +1 | +0.2% | 110,800 |
| 2018/05/17 | 537 | 537 | 522 | 525 | -7 | -1.3% | 146,000 |
| 2018/05/16 | 535 | 539 | 530 | 532 | +1 | +0.2% | 150,500 |
| 2018/05/15 | 534 | 535 | 529 | 531 | +1 | +0.2% | 100,100 |
| 2018/05/14 | 526 | 536 | 522 | 530 | +4 | +0.8% | 184,800 |
| 2018/05/11 | 524 | 528 | 521 | 526 | +4 | +0.8% | 130,800 |
| 2018/05/10 | 514 | 522 | 511 | 522 | +11 | +2.2% | 148,200 |
| 2018/05/09 | 520 | 522 | 510 | 511 | -5 | -1% | 153,400 |
| 2018/05/08 | 513 | 522 | 510 | 516 | +9 | +1.8% | 146,600 |
| 2018/05/07 | 522 | 522 | 503 | 507 | -15 | -2.9% | 306,900 |
| 2018/05/02 | 533 | 534 | 521 | 522 | -9 | -1.7% | 142,500 |
| 2018/05/01 | 536 | 539 | 525 | 531 | -14 | -2.6% | 150,800 |
| 2018/04/27 | 553 | 553 | 537 | 545 | ±0 | ±0% | 154,400 |
| 2018/04/26 | 558 | 558 | 542 | 545 | -9 | -1.6% | 290,300 |
| 2018/04/25 | 549 | 557 | 544 | 554 | +1 | +0.2% | 120,900 |
| 2018/04/24 | 552 | 555 | 547 | 553 | +11 | +2% | 202,800 |
| 2018/04/23 | 548 | 551 | 540 | 542 | -2 | -0.4% | 204,300 |
| 2018/04/20 | 537 | 550 | 535 | 544 | +8 | +1.5% | 307,900 |
| 2018/04/19 | 550 | 550 | 529 | 536 | -10 | -1.8% | 345,400 |
| 2018/04/18 | 538 | 548 | 535 | 546 | +12 | +2.2% | 107,400 |
| 2018/04/17 | 535 | 539 | 531 | 534 | -1 | -0.2% | 115,700 |
| 2018/04/16 | 536 | 537 | 527 | 535 | +2 | +0.4% | 98,100 |
| 2018/04/13 | 518 | 535 | 518 | 533 | +20 | +3.9% | 177,300 |
| 2018/04/12 | 528 | 528 | 512 | 513 | -14 | -2.7% | 163,700 |
| 2018/04/11 | 518 | 533 | 517 | 527 | +11 | +2.1% | 185,300 |
| 2018/04/10 | 510 | 520 | 503 | 516 | +4 | +0.8% | 173,000 |
| 2018/04/09 | 503 | 512 | 498 | 512 | +9 | +1.8% | 128,800 |
| 2018/04/06 | 518 | 527 | 501 | 503 | -15 | -2.9% | 304,700 |
| 2018/04/05 | 533 | 538 | 515 | 518 | -10 | -1.9% | 270,000 |
1701～
1750
件表示中 / 3715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 | 99,000円 | -5.5% | -33.8% | 4.44% | 9.11倍 | 0.72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 | 490,100円 | -4.3% | -64.3% | 3.06% | 9.90倍 | 0.63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 | 206,200円 | -9.4% | -65.9% | 5.82% | 13.03倍 | 0.79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 | 382,500円 | -18.8% | -47.4% | 4.71% | 6.44倍 | 0.55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 | 120,800円 | -4.4% | -96.7% | 0.50% | 312.95倍 | 0.82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
