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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,598 | 1,600 | 1,500 | 1,539 | -71 | -4.4% | 17,100 |
| 2025/04/03 | 1,612 | 1,625 | 1,606 | 1,610 | -42 | -2.5% | 6,600 |
| 2025/04/02 | 1,671 | 1,680 | 1,641 | 1,652 | -29 | -1.7% | 2,500 |
| 2025/04/01 | 1,703 | 1,722 | 1,673 | 1,681 | -2 | -0.1% | 10,200 |
| 2025/03/31 | 1,757 | 1,757 | 1,635 | 1,683 | -79 | -4.5% | 12,800 |
| 2025/03/28 | 1,788 | 1,788 | 1,744 | 1,762 | -66 | -3.6% | 14,700 |
| 2025/03/27 | 1,813 | 1,835 | 1,813 | 1,828 | +15 | +0.8% | 11,300 |
| 2025/03/26 | 1,810 | 1,815 | 1,807 | 1,813 | +6 | +0.3% | 4,700 |
| 2025/03/25 | 1,802 | 1,813 | 1,802 | 1,807 | +6 | +0.3% | 2,200 |
| 2025/03/24 | 1,831 | 1,831 | 1,791 | 1,801 | -30 | -1.6% | 16,200 |
| 2025/03/21 | 1,822 | 1,837 | 1,822 | 1,831 | +11 | +0.6% | 8,700 |
| 2025/03/19 | 1,825 | 1,828 | 1,820 | 1,820 | -5 | -0.3% | 6,100 |
| 2025/03/18 | 1,821 | 1,825 | 1,816 | 1,825 | +9 | +0.5% | 5,900 |
| 2025/03/17 | 1,810 | 1,820 | 1,810 | 1,816 | +6 | +0.3% | 3,200 |
| 2025/03/14 | 1,811 | 1,814 | 1,810 | 1,810 | ±0 | ±0% | 3,500 |
| 2025/03/13 | 1,820 | 1,826 | 1,810 | 1,810 | -10 | -0.5% | 4,700 |
| 2025/03/12 | 1,800 | 1,830 | 1,800 | 1,820 | +23 | +1.3% | 2,700 |
| 2025/03/11 | 1,823 | 1,825 | 1,750 | 1,797 | -30 | -1.6% | 11,000 |
| 2025/03/10 | 1,803 | 1,827 | 1,800 | 1,827 | +28 | +1.6% | 5,100 |
| 2025/03/07 | 1,799 | 1,803 | 1,786 | 1,799 | ±0 | ±0% | 4,600 |
| 2025/03/06 | 1,799 | 1,804 | 1,797 | 1,799 | ±0 | ±0% | 2,600 |
| 2025/03/05 | 1,770 | 1,800 | 1,765 | 1,799 | +20 | +1.1% | 8,400 |
| 2025/03/04 | 1,763 | 1,782 | 1,763 | 1,779 | +1 | +0.1% | 3,000 |
| 2025/03/03 | 1,768 | 1,778 | 1,759 | 1,778 | +14 | +0.8% | 5,700 |
| 2025/02/28 | 1,753 | 1,764 | 1,745 | 1,764 | +15 | +0.9% | 5,900 |
| 2025/02/27 | 1,748 | 1,760 | 1,743 | 1,749 | +6 | +0.3% | 3,800 |
| 2025/02/26 | 1,741 | 1,754 | 1,741 | 1,743 | +7 | +0.4% | 6,000 |
| 2025/02/25 | 1,730 | 1,747 | 1,727 | 1,736 | +9 | +0.5% | 2,600 |
| 2025/02/21 | 1,734 | 1,735 | 1,721 | 1,727 | -8 | -0.5% | 2,100 |
| 2025/02/20 | 1,740 | 1,745 | 1,705 | 1,735 | -3 | -0.2% | 7,700 |
| 2025/02/19 | 1,717 | 1,748 | 1,717 | 1,738 | +18 | +1% | 5,400 |
| 2025/02/18 | 1,710 | 1,720 | 1,702 | 1,720 | +10 | +0.6% | 3,800 |
| 2025/02/17 | 1,691 | 1,710 | 1,691 | 1,710 | +8 | +0.5% | 3,700 |
| 2025/02/14 | 1,740 | 1,751 | 1,697 | 1,702 | -38 | -2.2% | 8,600 |
| 2025/02/13 | 1,739 | 1,740 | 1,722 | 1,740 | +18 | +1% | 3,800 |
| 2025/02/12 | 1,717 | 1,740 | 1,706 | 1,722 | +5 | +0.3% | 4,500 |
| 2025/02/10 | 1,712 | 1,730 | 1,695 | 1,717 | +19 | +1.1% | 2,700 |
| 2025/02/07 | 1,730 | 1,730 | 1,651 | 1,698 | -22 | -1.3% | 20,200 |
| 2025/02/06 | 1,724 | 1,759 | 1,711 | 1,720 | +16 | +0.9% | 20,700 |
| 2025/02/05 | 1,709 | 1,711 | 1,700 | 1,704 | +3 | +0.2% | 3,300 |
| 2025/02/04 | 1,700 | 1,719 | 1,700 | 1,701 | +7 | +0.4% | 7,900 |
| 2025/02/03 | 1,668 | 1,694 | 1,658 | 1,694 | +40 | +2.4% | 9,300 |
| 2025/01/31 | 1,668 | 1,668 | 1,644 | 1,654 | +1 | +0.1% | 9,500 |
| 2025/01/30 | 1,664 | 1,664 | 1,653 | 1,653 | +1 | +0.1% | 600 |
| 2025/01/29 | 1,640 | 1,660 | 1,640 | 1,652 | +12 | +0.7% | 1,900 |
| 2025/01/28 | 1,640 | 1,641 | 1,640 | 1,640 | -11 | -0.7% | 1,300 |
| 2025/01/27 | 1,660 | 1,669 | 1,644 | 1,651 | -6 | -0.4% | 1,700 |
| 2025/01/24 | 1,648 | 1,657 | 1,633 | 1,657 | +17 | +1% | 1,700 |
| 2025/01/23 | 1,633 | 1,649 | 1,629 | 1,640 | -10 | -0.6% | 1,200 |
| 2025/01/22 | 1,661 | 1,666 | 1,650 | 1,650 | -11 | -0.7% | 1,400 |
1～
50
件表示中 / 3673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 | 153,900円 | -14.8% | -16.6% | 5.20% | 1.18倍 | 0.40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 | 59,000円 | +4.0% | +45.6% | 0.85% | 6.46倍 | 0.43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 | 101,300円 | +6.4% | +50.4% | 1.18% | 6.65倍 | 0.45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 | 87,500円 | +2.3% | +357.0% | 4.57% | 1.35倍 | 0.27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 | 287,300円 | -0.0% | -53.0% | 0.35% | 28.66倍 | 1.32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
