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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/10/11 | 1,380 | 1,419 | 1,365 | 1,393 | +16 | +1.2% | 10,200 |
| 2022/10/07 | 1,397 | 1,397 | 1,377 | 1,377 | -20 | -1.4% | 8,700 |
| 2022/10/06 | 1,390 | 1,424 | 1,380 | 1,397 | +7 | +0.5% | 15,800 |
| 2022/10/05 | 1,392 | 1,430 | 1,377 | 1,390 | +2 | +0.1% | 18,700 |
| 2022/10/04 | 1,391 | 1,420 | 1,385 | 1,388 | +8 | +0.6% | 12,500 |
| 2022/10/03 | 1,332 | 1,390 | 1,327 | 1,380 | +24 | +1.8% | 8,800 |
| 2022/09/30 | 1,396 | 1,400 | 1,355 | 1,356 | -50 | -3.6% | 15,600 |
| 2022/09/29 | 1,436 | 1,451 | 1,388 | 1,406 | -1 | -0.1% | 17,900 |
| 2022/09/28 | 1,462 | 1,473 | 1,393 | 1,407 | -58 | -4% | 50,800 |
| 2022/09/27 | 1,468 | 1,499 | 1,465 | 1,465 | -2 | -0.1% | 7,700 |
| 2022/09/26 | 1,500 | 1,503 | 1,467 | 1,467 | -56 | -3.7% | 20,700 |
| 2022/09/22 | 1,523 | 1,543 | 1,506 | 1,523 | -2 | -0.1% | 12,900 |
| 2022/09/21 | 1,532 | 1,550 | 1,525 | 1,525 | -9 | -0.6% | 10,000 |
| 2022/09/20 | 1,550 | 1,558 | 1,526 | 1,534 | -18 | -1.2% | 26,900 |
| 2022/09/16 | 1,565 | 1,567 | 1,538 | 1,552 | -13 | -0.8% | 22,000 |
| 2022/09/15 | 1,600 | 1,612 | 1,560 | 1,565 | -24 | -1.5% | 21,700 |
| 2022/09/14 | 1,573 | 1,622 | 1,572 | 1,589 | -30 | -1.9% | 14,800 |
| 2022/09/13 | 1,609 | 1,631 | 1,595 | 1,619 | +29 | +1.8% | 14,700 |
| 2022/09/12 | 1,600 | 1,608 | 1,583 | 1,590 | +11 | +0.7% | 19,700 |
| 2022/09/09 | 1,586 | 1,601 | 1,560 | 1,579 | -1 | -0.1% | 25,900 |
| 2022/09/08 | 1,551 | 1,585 | 1,536 | 1,580 | +40 | +2.6% | 23,700 |
| 2022/09/07 | 1,603 | 1,610 | 1,530 | 1,540 | -91 | -5.6% | 49,400 |
| 2022/09/06 | 1,660 | 1,663 | 1,624 | 1,631 | -25 | -1.5% | 18,000 |
| 2022/09/05 | 1,632 | 1,657 | 1,610 | 1,656 | +22 | +1.3% | 24,400 |
| 2022/09/02 | 1,670 | 1,675 | 1,627 | 1,634 | -26 | -1.6% | 27,800 |
| 2022/09/01 | 1,705 | 1,705 | 1,657 | 1,660 | -45 | -2.6% | 32,300 |
| 2022/08/31 | 1,721 | 1,726 | 1,702 | 1,705 | -28 | -1.6% | 38,800 |
| 2022/08/30 | 1,729 | 1,749 | 1,724 | 1,733 | +3 | +0.2% | 20,500 |
| 2022/08/29 | 1,750 | 1,756 | 1,725 | 1,730 | -50 | -2.8% | 29,300 |
| 2022/08/26 | 1,786 | 1,800 | 1,775 | 1,780 | -5 | -0.3% | 19,900 |
| 2022/08/25 | 1,792 | 1,803 | 1,771 | 1,785 | -6 | -0.3% | 21,600 |
701～
750
件表示中 / 3784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 | 228,900円 | -7.2% | -83.1% | 3.49% | 49.09倍 | 0.48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 | 74,400円 | -15.3% | -77.0% | 0.67% | 5.74倍 | 0.53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 | 114,300円 | -0.1% | -9.1% | 2.19% | 7.52倍 | 0.48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 | 106,800円 | -4.4% | -41.7% | 3.75% | 40.84倍 | 0.33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 | 314,500円 | -0.0% | -53.0% | 0.32% | 31.37倍 | 1.55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
