9119 飯野海運

9119
2020/10/23
時価
414億円
PER 予
8.77倍
2010年以降
赤字-396.3倍
(2010-2020年)
PBR
0.53倍
2010年以降
0.37-1.8倍
(2010-2020年)
配当 予
3.22%
ROE 予
5.99%
ROA 予
1.93%
資料
Link
CSV,JSON

株価チャート

株価

10/23

前日 (10/22)
378
始値
380
高値
380
安値
371
終値 -1.32%
373
出来高 +17.72%
126,200

乖離率

株価(5日)
移動平均値
-1.06%
377
株価(25日)
移動平均値
-1.06%
377
出来高(5日)
移動平均値
-8.31%
137,640

2020/05/29~2020/10/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
10/23380380371373-1.32%126,200414億3134万-1.06%8.770.53
10/22374379373378-0.53%107,200419億8672万+0.27%8.890.53
10/21376382376380+1.33%103,100422億887万+0.8%8.930.54
10/20379380373375-1.57%148,200416億5349万-0.53%8.820.53
10/19370381370381+2.97%203,500423億1994万+0.79%8.960.54
10/16372379370370-0.54%120,200410億9811万-1.86%8.70.52
10/15377378369372-1.85%124,600413億2026万-1.33%8.750.52
10/14382385379379-0.79%145,900420億9779万+0.8%8.910.53
10/13383383377382+1.06%94,200424億3102万+1.87%8.980.54
10/123833833773780%148,800419億8672万+1.34%8.890.53
10/09379381374378-0.53%143,900419億8672万+1.61%8.890.53
10/08374386374380+2.15%240,200422億887万+2.43%8.930.54
10/07373379372372-2.11%96,000413億2026万+0.54%8.750.52
10/06383383374380+0.26%122,300422億887万+2.98%8.930.54
10/05372383372379+3.84%147,900420億9779万+2.99%8.910.53
10/02377380364365-2.41%267,900405億4273万-0.54%8.580.51
09/30382385374374-2.6%124,800415億4241万+2.19%8.790.53
09/29388388383384-2.04%179,100426億5317万+5.21%9.030.54
09/28385393380392+2.89%334,300435億4178万+7.69%9.220.55
09/25374381373381+2.97%180,000423億1994万+4.96%8.960.54
09/24372374369370-0.8%128,300410億9811万+2.49%8.70.52
09/23379379370373-1.58%157,400414億3134万+3.32%8.770.53
09/18376380375379+1.07%190,200420億9779万+5.28%8.910.53
09/17376378372375-0.27%107,200416億5349万+4.46%8.820.53
09/163783813753760%130,000417億6456万+5.03%8.840.53
09/15377378370376-1.31%159,000417億6456万+5.32%8.840.53
09/14383383373381-0.78%245,000423億1994万+7.32%8.960.54
09/11382387376384+1.86%281,200426億5317万+8.47%9.030.54
09/10368379364377+4.14%352,200418億7564万+7.41%8.860.53
09/09365370359362-1.09%332,800402億950万+4.02%8.510.51
09/08354366354366+3.68%227,900406億5380万+5.48%8.610.52
09/07350357350353+0.57%148,100392億982万+2.32%8.30.5
09/04343351343351+1.15%91,200389億8766万+2.33%8.250.49
09/03351352347347-0.57%93,100385億4336万+1.76%8.160.49
09/023513513483490%90,200387億6551万+2.35%8.210.49
09/01350351348349-1.13%153,000387億6551万+2.65%8.210.49
08/31351357351353+1.15%116,700392億982万+4.13%8.30.5
08/28353358346349-1.13%216,900387億6551万+3.25%8.210.49
08/27353354350353-0.28%54,900392億982万+4.75%8.30.5
08/26350357349354+0.85%147,000393億2089万+5.04%8.320.5
08/25354357351351+0.29%150,100389億8766万+4.46%8.250.49
08/24355355348350-0.85%85,000388億7659万+4.17%8.230.49
08/21358358351353-0.28%251,600392億982万+5.06%8.30.5
08/20351358348354+1.43%231,300393億2089万+5.67%8.320.5
08/193473533443490%87,500387億6551万+4.18%8.210.49
08/18352353346349-1.13%164,600387億6551万+4.49%8.210.49
08/17356358351353-0.84%118,800392億982万+5.69%8.30.5
08/14352359348356+1.71%215,600395億4304万+6.59%8.370.5
08/13353353348350+0.57%260,500388億7659万+5.11%8.230.49
08/12344352341348+1.46%360,000386億5444万+4.5%8.180.49
08/11349349333343+0.59%614,300380億9906万+3.31%8.060.48
08/07316353316341+7.91%909,200378億7690万+2.71%8.020.48
08/06315322314316+1.28%152,600351億-4.82%7.430.45
08/05316318312312-2.8%186,800346億5570万-6.31%7.340.44
08/04313322313321+3.22%168,800356億5538万-3.89%7.550.45
08/03305313302311+2.3%204,500345億4462万-7.16%7.310.44
07/31318318303304-5%206,400337億6709万-9.52%7.150.43
07/30326327320320-2.14%128,900355億4431万-5.33%7.520.45
07/29329336327327-0.91%179,400363億2184万-3.54%7.690.46
07/28326332320330+1.23%254,700366億5507万-2.94%7.760.46
07/27322328318326-0.91%329,600362億1076万-4.4%7.670.46
07/22330334324329-1.2%258,800365億4399万-3.8%7.740.46
07/21335336329333-1.77%293,300369億8830万-2.63%7.830.47
07/20343344336339-1.45%126,400376億5475万-1.17%7.970.48
07/173463463383440%101,300382億1013万+0.29%8.090.48
07/16347349344344-0.86%75,900382億1013万+0.29%8.090.48
07/15345349341347+1.76%140,700385億4336万+1.17%8.160.49
07/14340345336341+0.29%310,700378億7690万-0.58%8.020.48
07/13335343335340+2.72%234,400377億6583万-1.16%7.990.48
07/10345345331331-4.06%327,500367億6614万-4.06%7.780.47
07/09345349341345+0.88%214,700383億2121万0%8.110.49
07/08344346341342-0.87%121,800379億8798万-1.16%8.040.48
07/07350351345345+0.29%146,100383億2121万-0.29%8.110.49
07/06340345339344+2.38%107,100382億1013万-0.58%8.090.48
07/03338340332336+0.3%86,000373億2152万-2.89%7.90.47
07/02336343332335-0.59%116,600372億1045万-3.46%7.880.47
07/01342343334337-0.88%112,800374億3260万-2.88%7.920.47
06/303453473403400%85,600377億6583万-2.3%7.990.48
06/29335342333340-0.87%144,600377億6583万-2.3%7.990.48
06/26343346340343+1.48%165,800380億9906万-1.15%8.060.48
06/25343343337338-2.03%188,900375億4368万-2.31%7.950.48
06/24350350344345-1.43%116,600383億2121万-0.29%8.110.49
06/23352355348350+0.86%195,800388億7659万+1.45%8.230.49
06/22350352345347-1.42%137,100385億4336万+0.87%8.160.49
06/193533553473520%175,300390億9874万+2.62%8.280.5
06/18348353342352+1.44%136,900390億9874万+2.92%8.280.5
06/17351355345347-1.14%156,600385億4336万+2.06%8.160.49
06/16339352339351+5.41%200,800389億8766万+3.54%8.250.49
06/15341344333333-2.06%133,200369億8830万-1.19%7.830.47
06/12339344332340-1.45%289,500377億6583万+0.89%7.990.48
06/11347353343345-2.54%226,600383億2121万+2.68%8.110.49
06/10353357349354-1.94%276,900393億2089万+5.67%8.320.5
06/093633633553610%165,700400億9842万+8.41%8.490.51
06/08354361353361+2.27%244,000400億9842万+9.06%8.490.51
06/053503573483530%395,600392億982万+7.29%8.30.5
06/043553623473530%276,900392億982万+7.62%8.30.5
06/03353358345353+1.73%314,500392億982万+8.28%8.30.5
06/023473513453470%270,200385億4336万+6.77%8.160.49
06/01342350339347+1.46%179,000385億4336万+7.1%8.160.49
05/29350353341342-3.12%243,500379億8798万+5.88%8.040.48

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
642
6/2
379
12/1

11/27
1,920,100
6/1
--+19.65%
6/2
-15.44%
7/13
2011年
3月期
639
4/1
292
3/15
958,500
4/14
709億7755万324億3418万+15.78%
2/17
-21.55%
3/15
2012年
3月期
449
4/1
316
12/29
2,365,200
1/25
498億7311万351億+12.84%
1/25
-12.89%
8/8
2013年
3月期
759
3/21
220
10/30
4,336,900
3/15
843億666万244億3671万+37.83%
1/18
-16.72%
9/6
2014年
3月期
814
4/11
465
3/20
3,465,400
7/24
904億1584万516億5033万+13.79%
9/26
-20.29%
6/7
2015年
3月期
735
1/28
452
4/15
1,299,100
10/30
816億4084万502億634万+14.81%
11/5
-12.34%
10/16
2016年
3月期
664
4/13
387
1/21
948,400
8/3
737億5445万429億8640万+10.05%
8/4
-16.95%
1/21
2017年
3月期
545
3/8
347
6/16
670,000
11/18
605億3640万385億4336万+14.94%
12/9
-10.57%
6/16
2018年
3月期
680
1/18
440
4/20

4/19

他3件
964,200
11/2
755億3166万488億7343万+17.24%
11/10
-15.51%
2/14
2019年
3月期
469
12/4
364
12/25
587,900
12/3
520億9463万404億3165万+3.36%
4/25
-6.37%
1/17
2020年
3月期
380
2/6
255
3/13
669,100
3/19
422億887万283億2437万+7.89%
4/22
-22.19%
3/13
最新373
2020/10/23
126,200414億3134万-1.06%
377

年間値上がり率

1984/12/28 vs 1983/12/28
102%(2.02倍)
1985/12/28 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/28
54%(1.54倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
168%(2.68倍)
1990/12/28 vs 1989/12/29
-60%(0.4倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-54%(0.46倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
34%(1.34倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-30%(0.7倍)
1997/12/30 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-10%(0.9倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
19%(1.19倍)
2002/12/30 vs 2001/12/28
25%(1.25倍)
2003/12/30 vs 2002/12/30
59%(1.59倍)
2004/12/30 vs 2003/12/30
37%(1.37倍)
2005/12/30 vs 2004/12/30
104%(2.04倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-45%(0.55倍)
2009/12/30 vs 2008/12/30
-31%(0.69倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
107%(2.07倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/10/23 vs 2019/12/30
0%(1倍)
過去安値
135円(2001/01/11)
176%(2.76倍)
373円(10/23)