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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,674 | 1,674 | 1,638 | 1,649 | -7 | -0.4% | 14,200 |
| 2022/07/26 | 1,688 | 1,690 | 1,630 | 1,656 | -15 | -0.9% | 24,400 |
| 2022/07/25 | 1,662 | 1,722 | 1,662 | 1,671 | -19 | -1.1% | 39,200 |
| 2022/07/22 | 1,732 | 1,747 | 1,675 | 1,690 | +59 | +3.6% | 144,200 |
| 2022/07/21 | 1,625 | 1,653 | 1,619 | 1,631 | +6 | +0.4% | 18,300 |
| 2022/07/20 | 1,648 | 1,652 | 1,625 | 1,625 | +16 | +1% | 19,800 |
| 2022/07/19 | 1,590 | 1,614 | 1,570 | 1,609 | +59 | +3.8% | 18,300 |
| 2022/07/15 | 1,534 | 1,565 | 1,515 | 1,550 | +16 | +1% | 13,700 |
| 2022/07/14 | 1,520 | 1,542 | 1,510 | 1,534 | +14 | +0.9% | 5,300 |
| 2022/07/13 | 1,532 | 1,532 | 1,506 | 1,520 | -4 | -0.3% | 8,800 |
| 2022/07/12 | 1,566 | 1,566 | 1,523 | 1,524 | -49 | -3.1% | 12,900 |
| 2022/07/11 | 1,566 | 1,588 | 1,566 | 1,573 | +8 | +0.5% | 8,200 |
| 2022/07/08 | 1,563 | 1,604 | 1,558 | 1,565 | +15 | +1% | 15,500 |
| 2022/07/07 | 1,565 | 1,570 | 1,530 | 1,550 | +4 | +0.3% | 9,300 |
| 2022/07/06 | 1,584 | 1,584 | 1,537 | 1,546 | -38 | -2.4% | 18,700 |
| 2022/07/05 | 1,556 | 1,590 | 1,556 | 1,584 | +39 | +2.5% | 10,300 |
| 2022/07/04 | 1,557 | 1,557 | 1,514 | 1,545 | ±0 | ±0% | 12,400 |
| 2022/07/01 | 1,603 | 1,611 | 1,532 | 1,545 | -58 | -3.6% | 17,700 |
| 2022/06/30 | 1,664 | 1,664 | 1,601 | 1,603 | -50 | -3% | 18,300 |
| 2022/06/29 | 1,646 | 1,679 | 1,636 | 1,653 | +8 | +0.5% | 10,800 |
| 2022/06/28 | 1,650 | 1,679 | 1,634 | 1,645 | -5 | -0.3% | 20,000 |
| 2022/06/27 | 1,685 | 1,695 | 1,636 | 1,650 | +5 | +0.3% | 24,600 |
| 2022/06/24 | 1,578 | 1,663 | 1,569 | 1,645 | +62 | +3.9% | 20,300 |
| 2022/06/23 | 1,551 | 1,587 | 1,544 | 1,583 | +33 | +2.1% | 14,700 |
| 2022/06/22 | 1,584 | 1,596 | 1,540 | 1,550 | -28 | -1.8% | 12,300 |
| 2022/06/21 | 1,502 | 1,578 | 1,502 | 1,578 | +75 | +5% | 22,500 |
| 2022/06/20 | 1,567 | 1,579 | 1,490 | 1,503 | -49 | -3.2% | 21,900 |
| 2022/06/17 | 1,551 | 1,579 | 1,534 | 1,552 | -51 | -3.2% | 19,800 |
| 2022/06/16 | 1,619 | 1,650 | 1,589 | 1,603 | +1 | +0.1% | 11,300 |
| 2022/06/15 | 1,603 | 1,631 | 1,585 | 1,602 | -31 | -1.9% | 24,000 |
| 2022/06/14 | 1,630 | 1,633 | 1,591 | 1,633 | -3 | -0.2% | 19,600 |
| 2022/06/13 | 1,644 | 1,673 | 1,631 | 1,636 | -48 | -2.9% | 13,800 |
| 2022/06/10 | 1,661 | 1,699 | 1,650 | 1,684 | -14 | -0.8% | 27,300 |
| 2022/06/09 | 1,724 | 1,724 | 1,692 | 1,698 | -47 | -2.7% | 32,900 |
| 2022/06/08 | 1,777 | 1,777 | 1,721 | 1,745 | -35 | -2% | 40,400 |
| 2022/06/07 | 1,787 | 1,800 | 1,756 | 1,780 | -16 | -0.9% | 23,300 |
| 2022/06/06 | 1,828 | 1,841 | 1,777 | 1,796 | -39 | -2.1% | 28,200 |
| 2022/06/03 | 1,816 | 1,850 | 1,768 | 1,835 | +50 | +2.8% | 54,800 |
| 2022/06/02 | 1,835 | 1,835 | 1,761 | 1,785 | -30 | -1.7% | 42,800 |
| 2022/06/01 | 1,791 | 1,854 | 1,791 | 1,815 | +37 | +2.1% | 68,000 |
| 2022/05/31 | 1,844 | 1,870 | 1,758 | 1,778 | -61 | -3.3% | 89,800 |
| 2022/05/30 | 1,966 | 1,985 | 1,800 | 1,839 | -127 | -6.5% | 178,100 |
| 2022/05/27 | 1,869 | 1,970 | 1,839 | 1,966 | +127 | +6.9% | 166,200 |
| 2022/05/26 | 1,776 | 1,869 | 1,766 | 1,839 | +93 | +5.3% | 112,700 |
| 2022/05/25 | 1,811 | 1,887 | 1,731 | 1,746 | -59 | -3.3% | 134,600 |
| 2022/05/24 | 1,700 | 1,828 | 1,680 | 1,805 | +154 | +9.3% | 140,300 |
| 2022/05/23 | 1,696 | 1,696 | 1,625 | 1,651 | +34 | +2.1% | 34,800 |
| 2022/05/20 | 1,547 | 1,624 | 1,538 | 1,617 | +70 | +4.5% | 33,500 |
| 2022/05/19 | 1,519 | 1,566 | 1,488 | 1,547 | -29 | -1.8% | 27,000 |
| 2022/05/18 | 1,620 | 1,640 | 1,567 | 1,576 | -44 | -2.7% | 35,300 |
701～
750
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
