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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 498 | 516 | 497 | 511 | +9 | +1.8% | 285,600 |
| 2017/07/10 | 503 | 507 | 501 | 502 | +5 | +1% | 465,700 |
| 2017/07/07 | 487 | 498 | 487 | 497 | +5 | +1% | 169,400 |
| 2017/07/06 | 489 | 493 | 488 | 492 | -1 | -0.2% | 123,000 |
| 2017/07/05 | 490 | 494 | 486 | 493 | +5 | +1% | 173,300 |
| 2017/07/04 | 486 | 489 | 483 | 488 | +7 | +1.5% | 203,000 |
| 2017/07/03 | 480 | 484 | 478 | 481 | ±0 | ±0% | 73,300 |
| 2017/06/30 | 480 | 484 | 476 | 481 | -2 | -0.4% | 103,000 |
| 2017/06/29 | 480 | 485 | 479 | 483 | +7 | +1.5% | 92,000 |
| 2017/06/28 | 478 | 480 | 476 | 476 | +1 | +0.2% | 73,400 |
| 2017/06/27 | 471 | 479 | 471 | 475 | +5 | +1.1% | 75,600 |
| 2017/06/26 | 473 | 474 | 469 | 470 | -3 | -0.6% | 116,200 |
| 2017/06/23 | 484 | 484 | 472 | 473 | -7 | -1.5% | 93,600 |
| 2017/06/22 | 480 | 483 | 478 | 480 | -2 | -0.4% | 92,300 |
| 2017/06/21 | 482 | 488 | 482 | 482 | -6 | -1.2% | 92,800 |
| 2017/06/20 | 480 | 491 | 478 | 488 | +11 | +2.3% | 306,700 |
| 2017/06/19 | 487 | 488 | 475 | 477 | -14 | -2.9% | 202,700 |
| 2017/06/16 | 472 | 493 | 469 | 491 | +26 | +5.6% | 531,100 |
| 2017/06/15 | 472 | 472 | 464 | 465 | -6 | -1.3% | 146,900 |
| 2017/06/14 | 468 | 477 | 468 | 471 | +5 | +1.1% | 215,300 |
| 2017/06/13 | 461 | 469 | 461 | 466 | +5 | +1.1% | 109,800 |
| 2017/06/12 | 467 | 471 | 460 | 461 | -9 | -1.9% | 172,500 |
| 2017/06/09 | 465 | 472 | 465 | 470 | +6 | +1.3% | 176,800 |
| 2017/06/08 | 467 | 470 | 463 | 464 | ±0 | ±0% | 170,500 |
| 2017/06/07 | 466 | 467 | 461 | 464 | +3 | +0.7% | 132,300 |
| 2017/06/06 | 471 | 471 | 461 | 461 | -8 | -1.7% | 125,300 |
| 2017/06/05 | 478 | 478 | 468 | 469 | -9 | -1.9% | 161,200 |
| 2017/06/02 | 458 | 479 | 458 | 478 | +20 | +4.4% | 280,200 |
| 2017/06/01 | 455 | 459 | 454 | 458 | ±0 | ±0% | 167,900 |
| 2017/05/31 | 458 | 462 | 456 | 458 | ±0 | ±0% | 127,000 |
| 2017/05/30 | 457 | 462 | 455 | 458 | +1 | +0.2% | 118,100 |
| 2017/05/29 | 470 | 471 | 457 | 457 | -12 | -2.6% | 131,000 |
| 2017/05/26 | 480 | 481 | 468 | 469 | -10 | -2.1% | 222,200 |
| 2017/05/25 | 475 | 482 | 474 | 479 | +8 | +1.7% | 200,900 |
| 2017/05/24 | 464 | 473 | 464 | 471 | +11 | +2.4% | 241,400 |
| 2017/05/23 | 453 | 462 | 453 | 460 | +6 | +1.3% | 246,300 |
| 2017/05/22 | 456 | 462 | 452 | 454 | -1 | -0.2% | 302,500 |
| 2017/05/19 | 455 | 460 | 452 | 455 | ±0 | ±0% | 245,500 |
| 2017/05/18 | 451 | 459 | 450 | 455 | -5 | -1.1% | 293,700 |
| 2017/05/17 | 472 | 472 | 459 | 460 | -14 | -3% | 217,600 |
| 2017/05/16 | 477 | 480 | 471 | 474 | +1 | +0.2% | 177,600 |
| 2017/05/15 | 472 | 478 | 472 | 473 | -3 | -0.6% | 163,000 |
| 2017/05/12 | 471 | 476 | 469 | 476 | +5 | +1.1% | 218,700 |
| 2017/05/11 | 475 | 477 | 470 | 471 | +1 | +0.2% | 196,900 |
| 2017/05/10 | 472 | 475 | 467 | 470 | -1 | -0.2% | 282,400 |
| 2017/05/09 | 468 | 472 | 467 | 471 | +2 | +0.4% | 229,700 |
| 2017/05/08 | 466 | 471 | 462 | 469 | +9 | +2% | 298,500 |
| 2017/05/02 | 452 | 464 | 452 | 460 | +9 | +2% | 192,700 |
| 2017/05/01 | 460 | 462 | 447 | 451 | -9 | -2% | 211,700 |
| 2017/04/28 | 469 | 469 | 455 | 460 | -9 | -1.9% | 227,200 |
1951～
2000
件表示中 / 3736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 | 100,800円 | -5.5% | -33.8% | 4.37% | 9.27倍 | 0.73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 | 470,600円 | -4.3% | -64.3% | 3.19% | 9.50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 | 198,000円 | -9.4% | -65.9% | 6.06% | 12.51倍 | 0.76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 | 382,000円 | -18.8% | -47.4% | 4.71% | 6.43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 | 120,300円 | -4.4% | -96.7% | 0.50% | 311.66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
