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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 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 |
751～
800
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
