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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/02/08 | 1,347 | 1,359 | 1,322 | 1,322 | -27 | -2% | 399,500 |
| 2024/02/07 | 1,332 | 1,356 | 1,327 | 1,349 | +16 | +1.2% | 439,700 |
| 2024/02/06 | 1,343 | 1,363 | 1,329 | 1,333 | -9 | -0.7% | 410,200 |
| 2024/02/05 | 1,345 | 1,350 | 1,316 | 1,342 | +16 | +1.2% | 426,600 |
| 2024/02/02 | 1,305 | 1,345 | 1,279 | 1,326 | -1 | -0.1% | 638,800 |
| 2024/02/01 | 1,308 | 1,366 | 1,308 | 1,327 | +30 | +2.3% | 873,500 |
| 2024/01/31 | 1,313 | 1,340 | 1,270 | 1,297 | -13 | -1% | 1,103,300 |
| 2024/01/30 | 1,297 | 1,313 | 1,287 | 1,310 | +19 | +1.5% | 487,300 |
| 2024/01/29 | 1,272 | 1,295 | 1,268 | 1,291 | +29 | +2.3% | 350,500 |
| 2024/01/26 | 1,290 | 1,300 | 1,258 | 1,262 | -29 | -2.2% | 431,300 |
| 2024/01/25 | 1,278 | 1,305 | 1,274 | 1,291 | +25 | +2% | 501,200 |
| 2024/01/24 | 1,275 | 1,287 | 1,266 | 1,266 | -10 | -0.8% | 331,400 |
| 2024/01/23 | 1,291 | 1,299 | 1,273 | 1,276 | -11 | -0.9% | 376,300 |
| 2024/01/22 | 1,292 | 1,299 | 1,274 | 1,287 | +2 | +0.2% | 400,000 |
| 2024/01/19 | 1,304 | 1,310 | 1,283 | 1,285 | -15 | -1.2% | 399,600 |
| 2024/01/18 | 1,340 | 1,343 | 1,295 | 1,300 | -16 | -1.2% | 569,600 |
| 2024/01/17 | 1,336 | 1,355 | 1,312 | 1,316 | -23 | -1.7% | 639,000 |
| 2024/01/16 | 1,365 | 1,372 | 1,333 | 1,339 | -7 | -0.5% | 525,600 |
| 2024/01/15 | 1,313 | 1,363 | 1,310 | 1,346 | +37 | +2.8% | 936,400 |
| 2024/01/12 | 1,268 | 1,310 | 1,256 | 1,309 | +49 | +3.9% | 745,400 |
| 2024/01/11 | 1,248 | 1,267 | 1,243 | 1,260 | +24 | +1.9% | 482,500 |
| 2024/01/10 | 1,236 | 1,248 | 1,232 | 1,236 | ±0 | ±0% | 416,800 |
| 2024/01/09 | 1,237 | 1,238 | 1,221 | 1,236 | +6 | +0.5% | 325,600 |
| 2024/01/05 | 1,232 | 1,240 | 1,213 | 1,230 | -2 | -0.2% | 420,900 |
| 2024/01/04 | 1,201 | 1,240 | 1,192 | 1,232 | +45 | +3.8% | 599,200 |
| 2023/12/29 | 1,197 | 1,203 | 1,179 | 1,187 | -5 | -0.4% | 251,300 |
| 2023/12/28 | 1,210 | 1,210 | 1,189 | 1,192 | -35 | -2.9% | 275,400 |
351～
400
件表示中 / 3765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 | 121,500円 | -8.4% | -39.5% | 3.62% | 11.18倍 | 0.88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 | 489,900円 | -2.5% | -59.5% | 3.57% | 8.41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 | 224,500円 | -7.6% | -61.1% | 5.35% | 12.34倍 | 0.86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 | 443,000円 | -16.3% | -31.6% | 4.74% | 6.37倍 | 0.64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 | 154,800円 | +2.1% | -82.3% | 0.47% | 64.23倍 | 1.06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
