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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 2,294 | 2,333 | 1,994 | 1,994 | -500 | -20% | 889,800 |
| 2021/08/19 | 2,752 | 2,948 | 2,231 | 2,494 | -169 | -6.3% | 1,897,200 |
| 2021/08/18 | 3,330 | 3,330 | 2,329 | 2,663 | -166 | -5.9% | 3,641,500 |
| 2021/08/17 | 2,629 | 2,829 | 2,525 | 2,829 | +500 | +21.5% | 628,800 |
| 2021/08/16 | 2,150 | 2,329 | 1,995 | 2,329 | +400 | +20.7% | 1,695,400 |
| 2021/08/13 | 1,890 | 1,929 | 1,849 | 1,929 | +400 | +26.2% | 689,700 |
| 2021/08/12 | 1,529 | 1,529 | 1,529 | 1,529 | +300 | +24.4% | 36,200 |
| 2021/08/11 | 1,034 | 1,268 | 1,012 | 1,229 | +165 | +15.5% | 545,800 |
| 2021/08/10 | 1,120 | 1,188 | 1,016 | 1,064 | -161 | -13.1% | 364,400 |
| 2021/08/06 | 1,250 | 1,310 | 1,104 | 1,225 | +215 | +21.3% | 939,300 |
| 2021/08/05 | 888 | 1,010 | 887 | 1,010 | +150 | +17.4% | 466,700 |
| 2021/08/04 | 891 | 1,035 | 843 | 860 | -25 | -2.8% | 303,500 |
| 2021/08/03 | 878 | 894 | 843 | 885 | +59 | +7.1% | 33,100 |
| 2021/08/02 | 800 | 877 | 791 | 826 | +46 | +5.9% | 15,500 |
| 2021/07/30 | 770 | 800 | 760 | 780 | +15 | +2% | 4,700 |
| 2021/07/29 | 760 | 765 | 760 | 765 | +5 | +0.7% | 2,100 |
| 2021/07/28 | 750 | 760 | 742 | 760 | +18 | +2.4% | 800 |
| 2021/07/27 | 756 | 756 | 742 | 742 | -7 | -0.9% | 700 |
| 2021/07/26 | 775 | 775 | 745 | 749 | -6 | -0.8% | 3,700 |
| 2021/07/21 | 749 | 762 | 749 | 755 | -9 | -1.2% | 1,800 |
| 2021/07/20 | 758 | 764 | 758 | 764 | -9 | -1.2% | 900 |
| 2021/07/19 | 775 | 775 | 770 | 773 | - | - | 500 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 765 | 770 | 763 | 770 | +5 | +0.7% | 1,900 |
| 2021/07/14 | 765 | 765 | 765 | 765 | -11 | -1.4% | 2,100 |
| 2021/07/13 | 776 | 776 | 763 | 776 | +1 | +0.1% | 400 |
| 2021/07/12 | 767 | 775 | 765 | 775 | +13 | +1.7% | 500 |
| 2021/07/09 | 770 | 771 | 761 | 762 | -8 | -1% | 1,600 |
| 2021/07/08 | 772 | 776 | 770 | 770 | -1 | -0.1% | 1,500 |
| 2021/07/07 | 772 | 780 | 771 | 771 | -1 | -0.1% | 1,300 |
| 2021/07/06 | 788 | 788 | 771 | 772 | -16 | -2% | 2,700 |
| 2021/07/05 | 786 | 799 | 786 | 788 | +2 | +0.3% | 600 |
| 2021/07/02 | 786 | 799 | 786 | 786 | +5 | +0.6% | 500 |
| 2021/07/01 | 792 | 795 | 781 | 781 | -14 | -1.8% | 1,700 |
| 2021/06/30 | 811 | 811 | 786 | 795 | +14 | +1.8% | 7,100 |
| 2021/06/29 | 810 | 810 | 781 | 781 | -19 | -2.4% | 3,100 |
| 2021/06/28 | 789 | 815 | 789 | 800 | +22 | +2.8% | 3,000 |
| 2021/06/25 | 820 | 820 | 775 | 778 | -40 | -4.9% | 5,800 |
| 2021/06/24 | 802 | 818 | 802 | 818 | +7 | +0.9% | 600 |
| 2021/06/23 | 830 | 840 | 811 | 811 | +26 | +3.3% | 12,200 |
| 2021/06/22 | 803 | 808 | 785 | 785 | +5 | +0.6% | 7,000 |
| 2021/06/21 | 797 | 797 | 780 | 780 | -17 | -2.1% | 800 |
| 2021/06/18 | 796 | 799 | 788 | 797 | -7 | -0.9% | 2,800 |
| 2021/06/17 | 801 | 804 | 800 | 804 | +11 | +1.4% | 800 |
| 2021/06/16 | 806 | 806 | 791 | 793 | -12 | -1.5% | 600 |
| 2021/06/15 | 791 | 805 | 789 | 805 | +6 | +0.8% | 2,100 |
| 2021/06/14 | 788 | 800 | 788 | 799 | +11 | +1.4% | 2,100 |
| 2021/06/11 | 810 | 810 | 783 | 788 | -12 | -1.5% | 1,800 |
| 2021/06/10 | 773 | 800 | 773 | 800 | +27 | +3.5% | 4,100 |
| 2021/06/09 | 783 | 783 | 773 | 773 | +1 | +0.1% | 700 |
801～
850
件表示中 / 3587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 | 159,900円 | -14.8% | -16.6% | 5.00% | 1.22倍 | 0.41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 | 69,100円 | -5.6% | +37.1% | 0.72% | 6.16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 | 93,200円 | +4.3% | +16.4% | 1.29% | 8.37倍 | 0.42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 | 117,900円 | +2.3% | +357.0% | 3.39% | 1.82倍 | 0.36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 | 282,300円 | +10.8% | - | 0.00% | 28.16倍 | 1.52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
