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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/01 | 1,780 | 1,849 | 1,778 | 1,818 | +39 | +2.2% | 53,900 |
| 2022/02/28 | 1,742 | 1,805 | 1,735 | 1,779 | +58 | +3.4% | 36,200 |
| 2022/02/25 | 1,740 | 1,774 | 1,703 | 1,721 | +48 | +2.9% | 30,500 |
| 2022/02/24 | 1,640 | 1,733 | 1,610 | 1,673 | -5 | -0.3% | 55,600 |
| 2022/02/22 | 1,740 | 1,757 | 1,666 | 1,678 | -142 | -7.8% | 44,000 |
| 2022/02/21 | 1,800 | 1,840 | 1,755 | 1,820 | -19 | -1% | 44,100 |
| 2022/02/18 | 1,725 | 1,868 | 1,725 | 1,839 | +74 | +4.2% | 80,400 |
| 2022/02/17 | 1,925 | 1,997 | 1,730 | 1,765 | -92 | -5% | 194,000 |
| 2022/02/16 | 1,686 | 1,890 | 1,662 | 1,857 | +209 | +12.7% | 194,800 |
| 2022/02/15 | 1,692 | 1,699 | 1,635 | 1,648 | -44 | -2.6% | 21,200 |
| 2022/02/14 | 1,620 | 1,704 | 1,605 | 1,692 | +9 | +0.5% | 28,500 |
| 2022/02/10 | 1,711 | 1,744 | 1,675 | 1,683 | -23 | -1.3% | 37,500 |
| 2022/02/09 | 1,740 | 1,779 | 1,600 | 1,706 | -114 | -6.3% | 88,100 |
| 2022/02/08 | 1,730 | 1,830 | 1,718 | 1,820 | +83 | +4.8% | 83,700 |
| 2022/02/07 | 1,745 | 1,745 | 1,690 | 1,737 | +32 | +1.9% | 31,600 |
| 2022/02/04 | 1,616 | 1,706 | 1,614 | 1,705 | +72 | +4.4% | 47,700 |
| 2022/02/03 | 1,700 | 1,729 | 1,629 | 1,633 | -68 | -4% | 65,900 |
| 2022/02/02 | 1,721 | 1,721 | 1,660 | 1,701 | +7 | +0.4% | 60,000 |
| 2022/02/01 | 1,689 | 1,782 | 1,651 | 1,694 | +81 | +5% | 128,600 |
| 2022/01/31 | 1,513 | 1,698 | 1,485 | 1,613 | +130 | +8.8% | 112,100 |
| 2022/01/28 | 1,456 | 1,489 | 1,396 | 1,483 | +42 | +2.9% | 19,600 |
| 2022/01/27 | 1,511 | 1,590 | 1,385 | 1,441 | -84 | -5.5% | 28,900 |
| 2022/01/26 | 1,500 | 1,535 | 1,495 | 1,525 | +32 | +2.1% | 16,200 |
| 2022/01/25 | 1,578 | 1,578 | 1,457 | 1,493 | -106 | -6.6% | 47,600 |
| 2022/01/24 | 1,560 | 1,609 | 1,550 | 1,599 | +7 | +0.4% | 32,400 |
| 2022/01/21 | 1,580 | 1,595 | 1,552 | 1,592 | -52 | -3.2% | 38,000 |
| 2022/01/20 | 1,638 | 1,678 | 1,580 | 1,644 | -34 | -2% | 42,000 |
| 2022/01/19 | 1,780 | 1,780 | 1,631 | 1,678 | -129 | -7.1% | 41,600 |
| 2022/01/18 | 1,825 | 1,835 | 1,780 | 1,807 | -28 | -1.5% | 18,000 |
| 2022/01/17 | 1,876 | 1,886 | 1,815 | 1,835 | -13 | -0.7% | 19,600 |
| 2022/01/14 | 1,841 | 1,859 | 1,802 | 1,848 | -8 | -0.4% | 27,800 |
| 2022/01/13 | 1,880 | 1,920 | 1,843 | 1,856 | -34 | -1.8% | 49,500 |
751～
800
件表示中 / 3683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 | 167,100円 | -14.8% | -16.6% | 4.79% | 1.28倍 | 0.43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 | 61,200円 | +4.0% | +45.6% | 0.82% | 6.70倍 | 0.44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 | 119,400円 | +6.4% | +50.4% | 1.01% | 7.84倍 | 0.53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 | 92,300円 | +2.3% | +357.0% | 4.33% | 1.43倍 | 0.28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 | 288,000円 | -0.0% | -53.0% | 0.35% | 28.73倍 | 1.32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
