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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 480 | 494 | 480 | 488 | +2 | +0.4% | 117,200 |
| 2010/06/23 | 492 | 492 | 481 | 486 | -18 | -3.6% | 205,100 |
| 2010/06/22 | 500 | 506 | 500 | 504 | ±0 | ±0% | 163,600 |
| 2010/06/21 | 490 | 505 | 489 | 504 | +15 | +3.1% | 170,700 |
| 2010/06/18 | 482 | 491 | 482 | 489 | +2 | +0.4% | 133,700 |
| 2010/06/17 | 486 | 490 | 486 | 487 | -7 | -1.4% | 95,900 |
| 2010/06/16 | 494 | 500 | 492 | 494 | +8 | +1.6% | 152,900 |
| 2010/06/15 | 478 | 490 | 478 | 486 | +2 | +0.4% | 198,200 |
| 2010/06/14 | 473 | 487 | 473 | 484 | +9 | +1.9% | 186,300 |
| 2010/06/11 | 477 | 481 | 470 | 475 | +6 | +1.3% | 278,400 |
| 2010/06/10 | 465 | 473 | 458 | 469 | +4 | +0.9% | 254,600 |
| 2010/06/09 | 461 | 470 | 458 | 465 | -1 | -0.2% | 311,800 |
| 2010/06/08 | 460 | 474 | 460 | 466 | -1 | -0.2% | 355,800 |
| 2010/06/07 | 457 | 472 | 454 | 467 | +3 | +0.6% | 520,100 |
| 2010/06/04 | 467 | 468 | 459 | 464 | ±0 | ±0% | 534,100 |
| 2010/06/03 | 464 | 467 | 460 | 464 | +3 | +0.7% | 728,500 |
| 2010/06/02 | 467 | 472 | 457 | 461 | -14 | -2.9% | 771,500 |
| 2010/06/01 | 481 | 483 | 473 | 475 | -14 | -2.9% | 471,600 |
| 2010/05/31 | 479 | 494 | 479 | 489 | +2 | +0.4% | 235,500 |
| 2010/05/28 | 491 | 496 | 481 | 487 | +4 | +0.8% | 343,600 |
| 2010/05/27 | 478 | 492 | 476 | 483 | -2 | -0.4% | 533,800 |
| 2010/05/26 | 489 | 491 | 479 | 485 | +5 | +1% | 581,900 |
| 2010/05/25 | 492 | 500 | 476 | 480 | -21 | -4.2% | 269,600 |
| 2010/05/24 | 485 | 505 | 480 | 501 | +9 | +1.8% | 441,800 |
| 2010/05/21 | 477 | 493 | 474 | 492 | -1 | -0.2% | 360,500 |
| 2010/05/20 | 497 | 505 | 488 | 493 | -14 | -2.8% | 282,000 |
| 2010/05/19 | 509 | 510 | 491 | 507 | -12 | -2.3% | 438,500 |
| 2010/05/18 | 526 | 533 | 512 | 519 | -5 | -1% | 310,300 |
| 2010/05/17 | 537 | 537 | 518 | 524 | -23 | -4.2% | 302,300 |
| 2010/05/14 | 550 | 553 | 541 | 547 | -3 | -0.5% | 309,600 |
| 2010/05/13 | 543 | 552 | 538 | 550 | +17 | +3.2% | 243,900 |
| 2010/05/12 | 539 | 542 | 527 | 533 | -1 | -0.2% | 383,300 |
| 2010/05/11 | 557 | 558 | 526 | 534 | -17 | -3.1% | 425,600 |
| 2010/05/10 | 542 | 556 | 533 | 551 | +8 | +1.5% | 594,700 |
| 2010/05/07 | 527 | 566 | 506 | 543 | -14 | -2.5% | 878,400 |
| 2010/05/06 | 576 | 579 | 550 | 557 | -49 | -8.1% | 924,800 |
| 2010/04/30 | 582 | 609 | 578 | 606 | +34 | +5.9% | 459,300 |
| 2010/04/28 | 576 | 580 | 566 | 572 | -11 | -1.9% | 352,900 |
| 2010/04/27 | 577 | 593 | 570 | 583 | +2 | +0.3% | 313,500 |
| 2010/04/26 | 578 | 583 | 576 | 581 | +9 | +1.6% | 179,800 |
| 2010/04/23 | 574 | 574 | 571 | 572 | -3 | -0.5% | 101,600 |
| 2010/04/22 | 569 | 578 | 565 | 575 | -3 | -0.5% | 236,300 |
| 2010/04/21 | 570 | 580 | 566 | 578 | +15 | +2.7% | 314,600 |
| 2010/04/20 | 574 | 575 | 562 | 563 | -6 | -1.1% | 259,500 |
| 2010/04/19 | 575 | 579 | 568 | 569 | -17 | -2.9% | 229,400 |
| 2010/04/16 | 581 | 587 | 565 | 586 | +6 | +1% | 707,300 |
| 2010/04/15 | 550 | 583 | 545 | 580 | +33 | +6% | 698,200 |
| 2010/04/14 | 560 | 567 | 535 | 547 | -18 | -3.2% | 958,500 |
| 2010/04/13 | 579 | 580 | 554 | 565 | -12 | -2.1% | 318,700 |
| 2010/04/12 | 570 | 588 | 568 | 577 | ±0 | ±0% | 378,600 |
3701～
3750
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
