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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,831 | 1,845 | 1,824 | 1,826 | +1 | +0.1% | 9,100 |
| 2025/05/19 | 1,746 | 1,844 | 1,745 | 1,825 | +100 | +5.8% | 24,200 |
| 2025/05/16 | 1,673 | 1,749 | 1,632 | 1,725 | -108 | -5.9% | 39,500 |
| 2025/05/15 | 1,896 | 1,904 | 1,830 | 1,833 | -44 | -2.3% | 31,000 |
| 2025/05/14 | 1,861 | 1,890 | 1,858 | 1,877 | +16 | +0.9% | 9,000 |
| 2025/05/13 | 1,865 | 1,874 | 1,861 | 1,861 | +3 | +0.2% | 6,100 |
| 2025/05/12 | 1,855 | 1,873 | 1,855 | 1,858 | +5 | +0.3% | 6,100 |
| 2025/05/09 | 1,872 | 1,873 | 1,849 | 1,853 | +4 | +0.2% | 9,300 |
| 2025/05/08 | 1,850 | 1,877 | 1,849 | 1,849 | +3 | +0.2% | 8,500 |
| 2025/05/07 | 1,790 | 1,864 | 1,790 | 1,846 | +56 | +3.1% | 16,400 |
| 2025/05/02 | 1,782 | 1,825 | 1,782 | 1,790 | +10 | +0.6% | 13,000 |
| 2025/05/01 | 1,775 | 1,792 | 1,772 | 1,780 | +5 | +0.3% | 6,100 |
| 2025/04/30 | 1,781 | 1,835 | 1,771 | 1,775 | ±0 | ±0% | 40,300 |
| 2025/04/28 | 1,715 | 1,775 | 1,715 | 1,775 | +61 | +3.6% | 15,900 |
| 2025/04/25 | 1,683 | 1,719 | 1,663 | 1,714 | +31 | +1.8% | 11,500 |
| 2025/04/24 | 1,630 | 1,686 | 1,630 | 1,683 | +69 | +4.3% | 13,900 |
| 2025/04/23 | 1,682 | 1,690 | 1,610 | 1,614 | -28 | -1.7% | 29,800 |
| 2025/04/22 | 1,625 | 1,972 | 1,612 | 1,642 | -23 | -1.4% | 230,200 |
| 2025/04/21 | 1,675 | 1,679 | 1,640 | 1,665 | -6 | -0.4% | 3,500 |
| 2025/04/18 | 1,659 | 1,671 | 1,644 | 1,671 | +34 | +2.1% | 3,700 |
| 2025/04/17 | 1,624 | 1,643 | 1,624 | 1,637 | +18 | +1.1% | 1,800 |
| 2025/04/16 | 1,616 | 1,626 | 1,616 | 1,619 | +8 | +0.5% | 5,700 |
| 2025/04/15 | 1,630 | 1,637 | 1,611 | 1,611 | +4 | +0.2% | 2,900 |
| 2025/04/14 | 1,637 | 1,637 | 1,607 | 1,607 | +5 | +0.3% | 1,900 |
| 2025/04/11 | 1,582 | 1,642 | 1,582 | 1,602 | +2 | +0.1% | 2,100 |
| 2025/04/10 | 1,696 | 1,696 | 1,599 | 1,600 | +64 | +4.2% | 5,400 |
| 2025/04/09 | 1,525 | 1,550 | 1,513 | 1,536 | +11 | +0.7% | 4,400 |
| 2025/04/08 | 1,470 | 1,585 | 1,470 | 1,525 | +68 | +4.7% | 7,300 |
| 2025/04/07 | 1,480 | 1,507 | 1,457 | 1,457 | -82 | -5.3% | 11,200 |
| 2025/04/04 | 1,598 | 1,600 | 1,500 | 1,539 | -71 | -4.4% | 17,100 |
| 2025/04/03 | 1,612 | 1,625 | 1,606 | 1,610 | -42 | -2.5% | 6,600 |
| 2025/04/02 | 1,671 | 1,680 | 1,641 | 1,652 | -29 | -1.7% | 2,500 |
| 2025/04/01 | 1,703 | 1,722 | 1,673 | 1,681 | -2 | -0.1% | 10,200 |
| 2025/03/31 | 1,757 | 1,757 | 1,635 | 1,683 | -79 | -4.5% | 12,800 |
| 2025/03/28 | 1,788 | 1,788 | 1,744 | 1,762 | -66 | -3.6% | 14,700 |
| 2025/03/27 | 1,813 | 1,835 | 1,813 | 1,828 | +15 | +0.8% | 11,300 |
| 2025/03/26 | 1,810 | 1,815 | 1,807 | 1,813 | +6 | +0.3% | 4,700 |
| 2025/03/25 | 1,802 | 1,813 | 1,802 | 1,807 | +6 | +0.3% | 2,200 |
| 2025/03/24 | 1,831 | 1,831 | 1,791 | 1,801 | -30 | -1.6% | 16,200 |
| 2025/03/21 | 1,822 | 1,837 | 1,822 | 1,831 | +11 | +0.6% | 8,700 |
| 2025/03/19 | 1,825 | 1,828 | 1,820 | 1,820 | -5 | -0.3% | 6,100 |
| 2025/03/18 | 1,821 | 1,825 | 1,816 | 1,825 | +9 | +0.5% | 5,900 |
| 2025/03/17 | 1,810 | 1,820 | 1,810 | 1,816 | +6 | +0.3% | 3,200 |
| 2025/03/14 | 1,811 | 1,814 | 1,810 | 1,810 | ±0 | ±0% | 3,500 |
| 2025/03/13 | 1,820 | 1,826 | 1,810 | 1,810 | -10 | -0.5% | 4,700 |
| 2025/03/12 | 1,800 | 1,830 | 1,800 | 1,820 | +23 | +1.3% | 2,700 |
| 2025/03/11 | 1,823 | 1,825 | 1,750 | 1,797 | -30 | -1.6% | 11,000 |
| 2025/03/10 | 1,803 | 1,827 | 1,800 | 1,827 | +28 | +1.6% | 5,100 |
| 2025/03/07 | 1,799 | 1,803 | 1,786 | 1,799 | ±0 | ±0% | 4,600 |
| 2025/03/06 | 1,799 | 1,804 | 1,797 | 1,799 | ±0 | ±0% | 2,600 |
51～
100
件表示中 / 3752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 | 259,100円 | - | - | - | - | 0.54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 | 68,500円 | -15.3% | -77.0% | 0.73% | 5.28倍 | 0.49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 | 110,400円 | -0.1% | -9.1% | 2.26% | 7.25倍 | 0.46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 | 102,700円 | -6.3% | -75.7% | 3.89% | 4.13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 | 299,400円 | -0.0% | -53.0% | 0.33% | 29.87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
