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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,574 | 1,671 | 1,537 | 1,620 | -140 | -8% | 77,500 |
| 2022/05/16 | 1,610 | 1,766 | 1,600 | 1,760 | +202 | +13% | 135,100 |
| 2022/05/13 | 1,470 | 1,562 | 1,470 | 1,558 | +88 | +6% | 19,300 |
| 2022/05/12 | 1,525 | 1,525 | 1,464 | 1,470 | -54 | -3.5% | 12,900 |
| 2022/05/11 | 1,480 | 1,549 | 1,450 | 1,524 | +44 | +3% | 22,500 |
| 2022/05/10 | 1,504 | 1,512 | 1,445 | 1,480 | -64 | -4.1% | 16,500 |
| 2022/05/09 | 1,560 | 1,560 | 1,524 | 1,544 | -3 | -0.2% | 7,300 |
| 2022/05/06 | 1,491 | 1,568 | 1,491 | 1,547 | +16 | +1% | 10,600 |
| 2022/05/02 | 1,438 | 1,546 | 1,438 | 1,531 | +44 | +3% | 24,500 |
| 2022/04/28 | 1,480 | 1,495 | 1,449 | 1,487 | -8 | -0.5% | 12,900 |
| 2022/04/27 | 1,497 | 1,501 | 1,429 | 1,495 | +17 | +1.2% | 12,000 |
| 2022/04/26 | 1,491 | 1,521 | 1,458 | 1,478 | -21 | -1.4% | 10,400 |
| 2022/04/25 | 1,511 | 1,512 | 1,448 | 1,499 | -12 | -0.8% | 9,200 |
| 2022/04/22 | 1,501 | 1,517 | 1,488 | 1,511 | -10 | -0.7% | 6,600 |
| 2022/04/21 | 1,519 | 1,545 | 1,506 | 1,521 | +8 | +0.5% | 6,600 |
| 2022/04/20 | 1,534 | 1,534 | 1,499 | 1,513 | -30 | -1.9% | 6,600 |
| 2022/04/19 | 1,487 | 1,550 | 1,462 | 1,543 | +54 | +3.6% | 9,400 |
| 2022/04/18 | 1,526 | 1,528 | 1,480 | 1,489 | -39 | -2.6% | 6,700 |
| 2022/04/15 | 1,518 | 1,535 | 1,502 | 1,528 | -15 | -1% | 5,200 |
| 2022/04/14 | 1,520 | 1,570 | 1,507 | 1,543 | +14 | +0.9% | 6,800 |
| 2022/04/13 | 1,450 | 1,554 | 1,450 | 1,529 | +98 | +6.8% | 20,300 |
| 2022/04/12 | 1,482 | 1,485 | 1,421 | 1,431 | -64 | -4.3% | 12,000 |
| 2022/04/11 | 1,499 | 1,537 | 1,463 | 1,495 | -15 | -1% | 10,700 |
| 2022/04/08 | 1,561 | 1,577 | 1,494 | 1,510 | -70 | -4.4% | 24,300 |
| 2022/04/07 | 1,610 | 1,639 | 1,552 | 1,580 | -30 | -1.9% | 29,700 |
| 2022/04/06 | 1,647 | 1,668 | 1,603 | 1,610 | -32 | -1.9% | 28,700 |
| 2022/04/05 | 1,631 | 1,658 | 1,630 | 1,642 | +28 | +1.7% | 14,600 |
| 2022/04/04 | 1,647 | 1,647 | 1,605 | 1,614 | -19 | -1.2% | 8,400 |
| 2022/04/01 | 1,661 | 1,661 | 1,602 | 1,633 | -60 | -3.5% | 22,000 |
| 2022/03/31 | 1,653 | 1,711 | 1,650 | 1,693 | +10 | +0.6% | 14,100 |
| 2022/03/30 | 1,630 | 1,699 | 1,630 | 1,683 | +18 | +1.1% | 23,100 |
| 2022/03/29 | 1,685 | 1,707 | 1,651 | 1,665 | -26 | -1.5% | 22,500 |
| 2022/03/28 | 1,710 | 1,729 | 1,681 | 1,691 | -14 | -0.8% | 14,300 |
| 2022/03/25 | 1,701 | 1,763 | 1,700 | 1,705 | +5 | +0.3% | 35,000 |
| 2022/03/24 | 1,717 | 1,720 | 1,659 | 1,700 | -40 | -2.3% | 28,000 |
| 2022/03/23 | 1,776 | 1,784 | 1,726 | 1,740 | -4 | -0.2% | 33,700 |
| 2022/03/22 | 1,748 | 1,755 | 1,712 | 1,744 | -9 | -0.5% | 17,700 |
| 2022/03/18 | 1,739 | 1,755 | 1,700 | 1,753 | +14 | +0.8% | 29,300 |
| 2022/03/17 | 1,787 | 1,789 | 1,725 | 1,739 | -35 | -2% | 19,400 |
| 2022/03/16 | 1,783 | 1,790 | 1,730 | 1,774 | +21 | +1.2% | 13,400 |
| 2022/03/15 | 1,818 | 1,818 | 1,720 | 1,753 | -48 | -2.7% | 20,600 |
| 2022/03/14 | 1,756 | 1,808 | 1,745 | 1,801 | +54 | +3.1% | 38,600 |
| 2022/03/11 | 1,702 | 1,800 | 1,702 | 1,747 | +5 | +0.3% | 24,100 |
| 2022/03/10 | 1,729 | 1,754 | 1,688 | 1,742 | +61 | +3.6% | 33,500 |
| 2022/03/09 | 1,681 | 1,720 | 1,603 | 1,681 | +9 | +0.5% | 31,800 |
| 2022/03/08 | 1,850 | 1,850 | 1,666 | 1,672 | -183 | -9.9% | 72,600 |
| 2022/03/07 | 1,841 | 1,900 | 1,820 | 1,855 | +17 | +0.9% | 69,000 |
| 2022/03/04 | 1,930 | 2,017 | 1,806 | 1,838 | -52 | -2.8% | 184,800 |
| 2022/03/03 | 1,822 | 1,890 | 1,798 | 1,890 | +108 | +6.1% | 72,800 |
| 2022/03/02 | 1,783 | 1,814 | 1,756 | 1,782 | -36 | -2% | 25,300 |
751～
800
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
