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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/24 | 1,796 | 1,809 | 1,772 | 1,791 | -4 | -0.2% | 16,500 |
| 2022/08/23 | 1,750 | 1,820 | 1,743 | 1,795 | +27 | +1.5% | 42,400 |
| 2022/08/22 | 1,814 | 1,814 | 1,755 | 1,768 | -53 | -2.9% | 58,100 |
| 2022/08/19 | 1,834 | 1,863 | 1,813 | 1,821 | -14 | -0.8% | 45,900 |
| 2022/08/18 | 1,825 | 1,859 | 1,805 | 1,835 | -6 | -0.3% | 47,300 |
| 2022/08/17 | 1,852 | 1,880 | 1,800 | 1,841 | -10 | -0.5% | 136,900 |
| 2022/08/16 | 1,913 | 1,926 | 1,830 | 1,851 | -108 | -5.5% | 146,300 |
| 2022/08/15 | 2,040 | 2,041 | 1,952 | 1,959 | -81 | -4% | 142,600 |
| 2022/08/12 | 2,000 | 2,163 | 1,896 | 2,040 | -200 | -8.9% | 574,000 |
| 2022/08/10 | 2,019 | 2,240 | 1,971 | 2,240 | +400 | +21.7% | 913,400 |
| 2022/08/09 | 1,833 | 1,873 | 1,818 | 1,840 | +9 | +0.5% | 61,400 |
| 2022/08/08 | 1,853 | 1,865 | 1,805 | 1,831 | +16 | +0.9% | 55,500 |
| 2022/08/05 | 1,826 | 1,850 | 1,780 | 1,815 | -38 | -2.1% | 71,900 |
| 2022/08/04 | 1,732 | 1,865 | 1,688 | 1,853 | +125 | +7.2% | 118,400 |
| 2022/08/03 | 1,740 | 1,786 | 1,710 | 1,728 | +3 | +0.2% | 78,300 |
| 2022/08/02 | 1,734 | 1,752 | 1,709 | 1,725 | -9 | -0.5% | 40,100 |
| 2022/08/01 | 1,665 | 1,734 | 1,665 | 1,734 | +77 | +4.6% | 39,400 |
| 2022/07/29 | 1,631 | 1,676 | 1,630 | 1,657 | +16 | +1% | 29,000 |
| 2022/07/28 | 1,646 | 1,647 | 1,624 | 1,641 | -8 | -0.5% | 14,200 |
| 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 |
701～
750
件表示中 / 3754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 | 263,900円 | - | - | - | - | 0.55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 | -15.3% | -77.0% | 0.71% | 5.40倍 | 0.50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 | 112,900円 | -0.1% | -9.1% | 2.21% | 7.41倍 | 0.47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 | 105,900円 | -6.3% | -75.7% | 3.78% | 4.26倍 | 0.32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 | 300,500円 | -0.0% | -53.0% | 0.33% | 29.98倍 | 1.38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
