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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,254 | 1,255 | 1,237 | 1,239 | -9 | -0.7% | 290,300 |
| 2024/04/22 | 1,230 | 1,268 | 1,228 | 1,248 | +32 | +2.6% | 583,700 |
| 2024/04/19 | 1,222 | 1,222 | 1,195 | 1,216 | -6 | -0.5% | 496,500 |
| 2024/04/18 | 1,211 | 1,223 | 1,202 | 1,222 | +12 | +1% | 262,900 |
| 2024/04/17 | 1,202 | 1,226 | 1,193 | 1,210 | +7 | +0.6% | 397,800 |
| 2024/04/16 | 1,234 | 1,243 | 1,201 | 1,203 | -25 | -2% | 394,800 |
| 2024/04/15 | 1,214 | 1,244 | 1,214 | 1,228 | +9 | +0.7% | 277,000 |
| 2024/04/12 | 1,214 | 1,223 | 1,202 | 1,219 | +12 | +1% | 273,600 |
| 2024/04/11 | 1,200 | 1,208 | 1,190 | 1,207 | -5 | -0.4% | 291,300 |
| 2024/04/10 | 1,205 | 1,218 | 1,198 | 1,212 | ±0 | ±0% | 266,900 |
| 2024/04/09 | 1,210 | 1,223 | 1,205 | 1,212 | +3 | +0.2% | 252,500 |
| 2024/04/08 | 1,225 | 1,228 | 1,201 | 1,209 | -20 | -1.6% | 341,600 |
| 2024/04/05 | 1,201 | 1,236 | 1,192 | 1,229 | +19 | +1.6% | 453,500 |
| 2024/04/04 | 1,208 | 1,219 | 1,201 | 1,210 | +8 | +0.7% | 328,700 |
| 2024/04/03 | 1,182 | 1,217 | 1,174 | 1,202 | +22 | +1.9% | 502,700 |
| 2024/04/02 | 1,183 | 1,193 | 1,173 | 1,180 | +4 | +0.3% | 629,300 |
| 2024/04/01 | 1,218 | 1,219 | 1,167 | 1,176 | -50 | -4.1% | 756,100 |
| 2024/03/29 | 1,257 | 1,265 | 1,224 | 1,226 | -31 | -2.5% | 752,600 |
| 2024/03/28 | 1,294 | 1,298 | 1,257 | 1,257 | -54 | -4.1% | 450,300 |
| 2024/03/27 | 1,304 | 1,322 | 1,288 | 1,311 | +20 | +1.5% | 637,200 |
| 2024/03/26 | 1,273 | 1,294 | 1,262 | 1,291 | +9 | +0.7% | 598,500 |
| 2024/03/25 | 1,306 | 1,310 | 1,282 | 1,282 | -24 | -1.8% | 533,100 |
| 2024/03/22 | 1,322 | 1,324 | 1,290 | 1,306 | -7 | -0.5% | 541,400 |
| 2024/03/21 | 1,323 | 1,323 | 1,293 | 1,313 | ±0 | ±0% | 681,300 |
| 2024/03/19 | 1,280 | 1,313 | 1,273 | 1,313 | +31 | +2.4% | 469,900 |
| 2024/03/18 | 1,285 | 1,290 | 1,262 | 1,282 | +27 | +2.2% | 501,800 |
| 2024/03/15 | 1,250 | 1,265 | 1,232 | 1,255 | +6 | +0.5% | 1,611,100 |
| 2024/03/14 | 1,234 | 1,253 | 1,226 | 1,249 | +26 | +2.1% | 340,500 |
| 2024/03/13 | 1,251 | 1,260 | 1,215 | 1,223 | -25 | -2% | 499,000 |
| 2024/03/12 | 1,244 | 1,258 | 1,240 | 1,248 | -14 | -1.1% | 415,100 |
| 2024/03/11 | 1,269 | 1,278 | 1,242 | 1,262 | -19 | -1.5% | 762,100 |
| 2024/03/08 | 1,273 | 1,287 | 1,253 | 1,281 | -2 | -0.2% | 603,300 |
| 2024/03/07 | 1,291 | 1,296 | 1,277 | 1,283 | -7 | -0.5% | 666,900 |
| 2024/03/06 | 1,270 | 1,302 | 1,270 | 1,290 | +10 | +0.8% | 508,500 |
| 2024/03/05 | 1,274 | 1,283 | 1,267 | 1,280 | -5 | -0.4% | 480,600 |
| 2024/03/04 | 1,289 | 1,300 | 1,278 | 1,285 | -3 | -0.2% | 611,200 |
| 2024/03/01 | 1,275 | 1,293 | 1,265 | 1,288 | +6 | +0.5% | 523,300 |
| 2024/02/29 | 1,292 | 1,307 | 1,278 | 1,282 | -3 | -0.2% | 543,000 |
| 2024/02/28 | 1,291 | 1,300 | 1,272 | 1,285 | -6 | -0.5% | 495,000 |
| 2024/02/27 | 1,300 | 1,307 | 1,280 | 1,291 | -12 | -0.9% | 563,300 |
| 2024/02/26 | 1,346 | 1,349 | 1,303 | 1,303 | -37 | -2.8% | 499,200 |
| 2024/02/22 | 1,352 | 1,369 | 1,327 | 1,340 | +3 | +0.2% | 434,600 |
| 2024/02/21 | 1,343 | 1,384 | 1,331 | 1,337 | -11 | -0.8% | 410,200 |
| 2024/02/20 | 1,336 | 1,371 | 1,333 | 1,348 | +14 | +1% | 429,600 |
| 2024/02/19 | 1,325 | 1,337 | 1,316 | 1,334 | +7 | +0.5% | 222,900 |
| 2024/02/16 | 1,317 | 1,348 | 1,312 | 1,327 | +13 | +1% | 453,300 |
| 2024/02/15 | 1,334 | 1,346 | 1,299 | 1,314 | -28 | -2.1% | 423,500 |
| 2024/02/14 | 1,299 | 1,349 | 1,292 | 1,342 | +51 | +4% | 586,400 |
| 2024/02/13 | 1,271 | 1,293 | 1,262 | 1,291 | +31 | +2.5% | 485,300 |
| 2024/02/09 | 1,308 | 1,312 | 1,260 | 1,260 | -62 | -4.7% | 749,700 |
251～
300
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
