玉井商船の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,600 | 1,600 | 1,578 | 1,594 | -1 | -0.1% | 2,500 |
| 2024/11/21 | 1,580 | 1,600 | 1,570 | 1,595 | +22 | +1.4% | 8,600 |
| 2024/11/20 | 1,576 | 1,584 | 1,573 | 1,573 | -1 | -0.1% | 2,800 |
| 2024/11/19 | 1,574 | 1,600 | 1,574 | 1,574 | ±0 | ±0% | 4,000 |
| 2024/11/18 | 1,591 | 1,608 | 1,574 | 1,574 | -17 | -1.1% | 5,400 |
| 2024/11/15 | 1,575 | 1,591 | 1,570 | 1,591 | +16 | +1% | 3,900 |
| 2024/11/14 | 1,571 | 1,585 | 1,566 | 1,575 | +10 | +0.6% | 4,600 |
| 2024/11/13 | 1,578 | 1,588 | 1,562 | 1,565 | -10 | -0.6% | 6,300 |
| 2024/11/12 | 1,575 | 1,595 | 1,570 | 1,575 | +4 | +0.3% | 10,200 |
| 2024/11/11 | 1,610 | 1,610 | 1,564 | 1,571 | -50 | -3.1% | 21,300 |
| 2024/11/08 | 1,660 | 1,700 | 1,574 | 1,621 | -119 | -6.8% | 76,800 |
| 2024/11/07 | 1,440 | 1,740 | 1,440 | 1,740 | +300 | +20.8% | 23,400 |
| 2024/11/06 | 1,450 | 1,463 | 1,440 | 1,440 | +1 | +0.1% | 3,700 |
| 2024/11/05 | 1,438 | 1,439 | 1,425 | 1,439 | +9 | +0.6% | 1,200 |
| 2024/11/01 | 1,411 | 1,430 | 1,411 | 1,430 | +17 | +1.2% | 4,700 |
| 2024/10/31 | 1,418 | 1,425 | 1,413 | 1,413 | -5 | -0.4% | 3,100 |
| 2024/10/30 | 1,420 | 1,421 | 1,413 | 1,418 | +1 | +0.1% | 2,100 |
| 2024/10/29 | 1,417 | 1,417 | 1,417 | 1,417 | +1 | +0.1% | 100 |
| 2024/10/28 | 1,415 | 1,416 | 1,415 | 1,416 | ±0 | ±0% | 400 |
| 2024/10/25 | 1,440 | 1,440 | 1,416 | 1,416 | -27 | -1.9% | 6,100 |
| 2024/10/24 | 1,449 | 1,450 | 1,443 | 1,443 | -1 | -0.1% | 1,100 |
| 2024/10/23 | 1,440 | 1,449 | 1,429 | 1,444 | +5 | +0.3% | 2,900 |
| 2024/10/22 | 1,445 | 1,445 | 1,439 | 1,439 | -4 | -0.3% | 600 |
| 2024/10/21 | 1,450 | 1,455 | 1,443 | 1,443 | +17 | +1.2% | 2,700 |
| 2024/10/18 | 1,428 | 1,450 | 1,423 | 1,426 | +3 | +0.2% | 4,200 |
| 2024/10/17 | 1,420 | 1,437 | 1,420 | 1,423 | +5 | +0.4% | 700 |
| 2024/10/16 | 1,420 | 1,423 | 1,414 | 1,418 | -6 | -0.4% | 3,500 |
| 2024/10/15 | 1,426 | 1,428 | 1,421 | 1,424 | -2 | -0.1% | 4,200 |
| 2024/10/11 | 1,431 | 1,431 | 1,426 | 1,426 | -5 | -0.3% | 1,600 |
| 2024/10/10 | 1,450 | 1,451 | 1,411 | 1,431 | -19 | -1.3% | 4,900 |
| 2024/10/09 | 1,437 | 1,467 | 1,435 | 1,450 | +13 | +0.9% | 2,900 |
| 2024/10/08 | 1,465 | 1,465 | 1,393 | 1,437 | -21 | -1.4% | 28,000 |
| 2024/10/07 | 1,466 | 1,466 | 1,457 | 1,458 | -4 | -0.3% | 2,400 |
| 2024/10/04 | 1,469 | 1,470 | 1,457 | 1,462 | +5 | +0.3% | 2,900 |
| 2024/10/03 | 1,470 | 1,486 | 1,457 | 1,457 | -5 | -0.3% | 4,100 |
| 2024/10/02 | 1,436 | 1,480 | 1,436 | 1,462 | +36 | +2.5% | 7,400 |
| 2024/10/01 | 1,429 | 1,429 | 1,424 | 1,426 | +2 | +0.1% | 1,600 |
| 2024/09/30 | 1,424 | 1,426 | 1,412 | 1,424 | -1 | -0.1% | 4,200 |
| 2024/09/27 | 1,418 | 1,472 | 1,418 | 1,425 | ±0 | ±0% | 6,400 |
| 2024/09/26 | 1,421 | 1,425 | 1,415 | 1,425 | +9 | +0.6% | 9,400 |
| 2024/09/25 | 1,415 | 1,416 | 1,415 | 1,416 | +4 | +0.3% | 4,400 |
| 2024/09/24 | 1,419 | 1,424 | 1,412 | 1,412 | -5 | -0.4% | 8,000 |
| 2024/09/20 | 1,419 | 1,423 | 1,409 | 1,417 | -2 | -0.1% | 6,100 |
| 2024/09/19 | 1,404 | 1,420 | 1,404 | 1,419 | +16 | +1.1% | 2,000 |
| 2024/09/18 | 1,403 | 1,417 | 1,402 | 1,403 | +2 | +0.1% | 1,600 |
| 2024/09/17 | 1,413 | 1,416 | 1,401 | 1,401 | -9 | -0.6% | 3,900 |
| 2024/09/13 | 1,433 | 1,433 | 1,406 | 1,410 | -1 | -0.1% | 2,500 |
| 2024/09/12 | 1,431 | 1,431 | 1,410 | 1,411 | ±0 | ±0% | 2,400 |
| 2024/09/11 | 1,431 | 1,433 | 1,410 | 1,411 | -42 | -2.9% | 10,500 |
| 2024/09/10 | 1,444 | 1,466 | 1,437 | 1,453 | +15 | +1% | 5,800 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「玉井船」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 |
|---|---|---|---|---|---|---|---|---|
| 玉井船 | 159,900円 | -14.8% | -16.6% | 5.00% | 1.22倍 | 0.41倍 |
|
日軽金のアルミニウム原料船や全農向け穀物輸送が柱。内航海運も。自社船運航主体。神戸発祥 |
| 明海Ｇ | 70,000円 | -5.6% | +37.1% | 0.71% | 6.24倍 | 0.51倍 |
|
外航船船主。自動車船、タンカー、ばら積み船を中長期貸船。ホテル、ゴルフ場、不動産賃貸も |
| 栗林船 | 92,600円 | +4.3% | +16.4% | 1.30% | 8.32倍 | 0.41倍 |
|
内航大手。北海道と東京、大阪間が主航路で新聞用紙が主。外航、青函フェリーに加えホテルも |
| 共栄タ | 117,000円 | +2.3% | +357.0% | 3.42% | 1.81倍 | 0.36倍 |
|
日本郵船系の外航海運会社。タンカーの長期貸船主体。コスモ石油向け過半。ばら積み船も展開 |
| 東海船 | 284,800円 | +10.8% | - | 0.00% | 28.41倍 | 1.53倍 |
|
伊豆七島の観光・生活航路を独占。大島でバス運行、ホテル経営。貨物運送も。特産品ＥＣを育成 |
市場注目の銘柄
チャート関連のコラム
