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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,649 | 1,675 | 1,630 | 1,668 | +21 | +1.3% | 32,800 |
| 2022/12/21 | 1,617 | 1,670 | 1,615 | 1,647 | +25 | +1.5% | 36,800 |
| 2022/12/20 | 1,668 | 1,668 | 1,600 | 1,622 | -51 | -3% | 21,800 |
| 2022/12/19 | 1,651 | 1,673 | 1,642 | 1,673 | ±0 | ±0% | 20,500 |
| 2022/12/16 | 1,670 | 1,683 | 1,640 | 1,673 | ±0 | ±0% | 15,600 |
| 2022/12/15 | 1,654 | 1,679 | 1,646 | 1,673 | +19 | +1.1% | 14,700 |
| 2022/12/14 | 1,646 | 1,660 | 1,636 | 1,654 | +11 | +0.7% | 16,800 |
| 2022/12/13 | 1,639 | 1,653 | 1,613 | 1,643 | +5 | +0.3% | 14,200 |
| 2022/12/12 | 1,620 | 1,643 | 1,616 | 1,638 | +23 | +1.4% | 10,900 |
| 2022/12/09 | 1,596 | 1,618 | 1,596 | 1,615 | +19 | +1.2% | 5,600 |
| 2022/12/08 | 1,609 | 1,613 | 1,577 | 1,596 | +1 | +0.1% | 7,900 |
| 2022/12/07 | 1,577 | 1,606 | 1,577 | 1,595 | +10 | +0.6% | 5,800 |
| 2022/12/06 | 1,614 | 1,620 | 1,580 | 1,585 | -21 | -1.3% | 12,900 |
| 2022/12/05 | 1,641 | 1,641 | 1,600 | 1,606 | -27 | -1.7% | 15,900 |
| 2022/12/02 | 1,624 | 1,638 | 1,601 | 1,633 | -4 | -0.2% | 19,700 |
| 2022/12/01 | 1,635 | 1,660 | 1,625 | 1,637 | +2 | +0.1% | 19,000 |
| 2022/11/30 | 1,591 | 1,641 | 1,589 | 1,635 | +54 | +3.4% | 30,400 |
| 2022/11/29 | 1,600 | 1,600 | 1,579 | 1,581 | -28 | -1.7% | 11,900 |
| 2022/11/28 | 1,617 | 1,630 | 1,581 | 1,609 | -9 | -0.6% | 19,800 |
| 2022/11/25 | 1,600 | 1,618 | 1,582 | 1,618 | +23 | +1.4% | 20,600 |
| 2022/11/24 | 1,557 | 1,601 | 1,557 | 1,595 | +46 | +3% | 27,000 |
| 2022/11/22 | 1,548 | 1,559 | 1,521 | 1,549 | +2 | +0.1% | 7,800 |
| 2022/11/21 | 1,524 | 1,547 | 1,510 | 1,547 | +7 | +0.5% | 11,800 |
| 2022/11/18 | 1,556 | 1,556 | 1,523 | 1,540 | -15 | -1% | 10,700 |
| 2022/11/17 | 1,575 | 1,575 | 1,540 | 1,555 | -20 | -1.3% | 18,100 |
| 2022/11/16 | 1,583 | 1,583 | 1,570 | 1,575 | -3 | -0.2% | 12,700 |
| 2022/11/15 | 1,590 | 1,620 | 1,570 | 1,578 | -7 | -0.4% | 30,700 |
| 2022/11/14 | 1,553 | 1,635 | 1,522 | 1,585 | +32 | +2.1% | 163,200 |
| 2022/11/11 | 1,630 | 1,674 | 1,501 | 1,553 | -45 | -2.8% | 202,500 |
| 2022/11/10 | 1,554 | 1,609 | 1,540 | 1,598 | +43 | +2.8% | 54,000 |
| 2022/11/09 | 1,558 | 1,574 | 1,546 | 1,555 | +4 | +0.3% | 24,200 |
| 2022/11/08 | 1,530 | 1,573 | 1,530 | 1,551 | +36 | +2.4% | 26,900 |
| 2022/11/07 | 1,490 | 1,518 | 1,482 | 1,515 | +46 | +3.1% | 14,800 |
| 2022/11/04 | 1,502 | 1,502 | 1,464 | 1,469 | -29 | -1.9% | 11,100 |
| 2022/11/02 | 1,487 | 1,520 | 1,487 | 1,498 | +13 | +0.9% | 9,300 |
| 2022/11/01 | 1,489 | 1,513 | 1,480 | 1,485 | -4 | -0.3% | 9,300 |
| 2022/10/31 | 1,487 | 1,511 | 1,470 | 1,489 | +17 | +1.2% | 9,600 |
| 2022/10/28 | 1,490 | 1,495 | 1,465 | 1,472 | -31 | -2.1% | 13,600 |
| 2022/10/27 | 1,545 | 1,559 | 1,498 | 1,503 | -57 | -3.7% | 18,800 |
| 2022/10/26 | 1,551 | 1,566 | 1,540 | 1,560 | +18 | +1.2% | 20,700 |
| 2022/10/25 | 1,514 | 1,559 | 1,510 | 1,542 | +32 | +2.1% | 17,200 |
| 2022/10/24 | 1,499 | 1,555 | 1,482 | 1,510 | +31 | +2.1% | 28,400 |
| 2022/10/21 | 1,488 | 1,503 | 1,467 | 1,479 | +10 | +0.7% | 23,400 |
| 2022/10/20 | 1,495 | 1,503 | 1,452 | 1,469 | -35 | -2.3% | 28,300 |
| 2022/10/19 | 1,438 | 1,548 | 1,425 | 1,504 | +73 | +5.1% | 40,200 |
| 2022/10/18 | 1,452 | 1,469 | 1,406 | 1,431 | +9 | +0.6% | 17,500 |
| 2022/10/17 | 1,400 | 1,467 | 1,396 | 1,422 | +18 | +1.3% | 28,800 |
| 2022/10/14 | 1,379 | 1,414 | 1,354 | 1,404 | +50 | +3.7% | 19,100 |
| 2022/10/13 | 1,359 | 1,375 | 1,346 | 1,354 | -15 | -1.1% | 14,100 |
| 2022/10/12 | 1,393 | 1,400 | 1,351 | 1,369 | -24 | -1.7% | 11,000 |
601～
650
件表示中 / 3715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 | 203,600円 | - | - | - | - | 0.42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 | 67,000円 | -15.3% | -77.0% | 0.75% | 5.17倍 | 0.48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 | 107,400円 | -0.1% | -9.1% | 2.33% | 7.05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 | 100,800円 | -6.3% | -75.7% | 3.97% | 4.06倍 | 0.31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 | 295,600円 | -0.0% | -53.0% | 0.34% | 29.49倍 | 1.36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
