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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 445 | 447 | 437 | 440 | -1 | -0.2% | 73,700 |
| 2010/09/02 | 434 | 444 | 430 | 441 | +9 | +2.1% | 195,400 |
| 2010/09/01 | 436 | 443 | 430 | 432 | -4 | -0.9% | 205,600 |
| 2010/08/31 | 451 | 453 | 434 | 436 | -25 | -5.4% | 119,200 |
| 2010/08/30 | 460 | 469 | 455 | 461 | +8 | +1.8% | 116,300 |
| 2010/08/27 | 436 | 454 | 436 | 453 | +9 | +2% | 131,400 |
| 2010/08/26 | 450 | 454 | 439 | 444 | -9 | -2% | 116,200 |
| 2010/08/25 | 450 | 457 | 442 | 453 | ±0 | ±0% | 273,000 |
| 2010/08/24 | 450 | 456 | 444 | 453 | -5 | -1.1% | 221,300 |
| 2010/08/23 | 463 | 475 | 450 | 458 | -4 | -0.9% | 269,000 |
| 2010/08/20 | 470 | 474 | 458 | 462 | -14 | -2.9% | 195,500 |
| 2010/08/19 | 478 | 481 | 472 | 476 | -3 | -0.6% | 298,900 |
| 2010/08/18 | 452 | 482 | 452 | 479 | +31 | +6.9% | 658,300 |
| 2010/08/17 | 430 | 454 | 430 | 448 | +16 | +3.7% | 216,400 |
| 2010/08/16 | 431 | 437 | 428 | 432 | -6 | -1.4% | 113,600 |
| 2010/08/13 | 430 | 441 | 423 | 438 | +5 | +1.2% | 227,700 |
| 2010/08/12 | 430 | 436 | 421 | 433 | ±0 | ±0% | 188,800 |
| 2010/08/11 | 440 | 442 | 430 | 433 | -11 | -2.5% | 189,200 |
| 2010/08/10 | 450 | 457 | 441 | 444 | -6 | -1.3% | 117,600 |
| 2010/08/09 | 446 | 451 | 440 | 450 | +2 | +0.4% | 181,700 |
| 2010/08/06 | 437 | 452 | 437 | 448 | +4 | +0.9% | 132,500 |
| 2010/08/05 | 444 | 447 | 442 | 444 | +5 | +1.1% | 88,200 |
| 2010/08/04 | 450 | 450 | 436 | 439 | -12 | -2.7% | 138,000 |
| 2010/08/03 | 440 | 451 | 437 | 451 | +19 | +4.4% | 210,300 |
| 2010/08/02 | 438 | 445 | 429 | 432 | -5 | -1.1% | 222,900 |
| 2010/07/30 | 450 | 450 | 430 | 437 | -17 | -3.7% | 208,000 |
| 2010/07/29 | 449 | 465 | 448 | 454 | +2 | +0.4% | 187,100 |
| 2010/07/28 | 454 | 454 | 447 | 452 | +5 | +1.1% | 121,300 |
| 2010/07/27 | 447 | 454 | 445 | 447 | +3 | +0.7% | 100,600 |
| 2010/07/26 | 441 | 450 | 439 | 444 | +9 | +2.1% | 123,700 |
| 2010/07/23 | 437 | 440 | 429 | 435 | +11 | +2.6% | 160,500 |
| 2010/07/22 | 424 | 429 | 419 | 424 | ±0 | ±0% | 125,300 |
| 2010/07/21 | 429 | 436 | 420 | 424 | -2 | -0.5% | 131,800 |
| 2010/07/20 | 420 | 431 | 420 | 426 | +2 | +0.5% | 156,600 |
| 2010/07/16 | 427 | 430 | 423 | 424 | -5 | -1.2% | 132,800 |
| 2010/07/15 | 433 | 433 | 425 | 429 | -4 | -0.9% | 196,900 |
| 2010/07/14 | 438 | 448 | 430 | 433 | +1 | +0.2% | 322,400 |
| 2010/07/13 | 443 | 450 | 432 | 432 | -12 | -2.7% | 144,800 |
| 2010/07/12 | 440 | 459 | 436 | 444 | +8 | +1.8% | 303,500 |
| 2010/07/09 | 434 | 440 | 429 | 436 | +6 | +1.4% | 184,000 |
| 2010/07/08 | 425 | 431 | 425 | 430 | +13 | +3.1% | 139,900 |
| 2010/07/07 | 425 | 431 | 411 | 417 | -15 | -3.5% | 208,000 |
| 2010/07/06 | 421 | 432 | 409 | 432 | +9 | +2.1% | 213,500 |
| 2010/07/05 | 419 | 426 | 417 | 423 | +1 | +0.2% | 135,200 |
| 2010/07/02 | 420 | 429 | 417 | 422 | -2 | -0.5% | 200,400 |
| 2010/07/01 | 439 | 440 | 422 | 424 | -26 | -5.8% | 442,000 |
| 2010/06/30 | 452 | 460 | 448 | 450 | -18 | -3.8% | 220,500 |
| 2010/06/29 | 472 | 481 | 467 | 468 | +2 | +0.4% | 149,300 |
| 2010/06/28 | 481 | 481 | 464 | 466 | -14 | -2.9% | 110,100 |
| 2010/06/25 | 480 | 487 | 475 | 480 | -8 | -1.6% | 293,100 |
3651～
3700
件表示中 / 3757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 | 106,600円 | -8.4% | -39.5% | 4.13% | 9.81倍 | 0.78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 | 482,000円 | -2.5% | -59.5% | 3.63% | 8.27倍 | 0.62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 | 217,700円 | -7.6% | -61.1% | 5.51% | 11.97倍 | 0.83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 | 425,000円 | -16.3% | -31.6% | 4.94% | 6.11倍 | 0.62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 | 131,400円 | -4.4% | -96.7% | 0.46% | 341.30倍 | 0.90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
