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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 1,264 | 1,289 | 1,260 | 1,285 | +25 | +2% | 5,100 |
| 2018/09/28 | 1,262 | 1,272 | 1,258 | 1,260 | +1 | +0.1% | 6,900 |
| 2018/09/27 | 1,257 | 1,277 | 1,255 | 1,259 | -27 | -2.1% | 17,000 |
| 2018/09/26 | 1,310 | 1,310 | 1,271 | 1,286 | +1,158 | +904.7% | 8,600 |
| 2018/09/25 | 128 | 129 | 127 | 128 | -1 | -0.8% | 157,000 |
| 2018/09/21 | 131 | 131 | 129 | 129 | -2 | -1.5% | 190,000 |
| 2018/09/20 | 133 | 133 | 130 | 131 | -2 | -1.5% | 74,000 |
| 2018/09/19 | 131 | 134 | 130 | 133 | +3 | +2.3% | 126,000 |
| 2018/09/18 | 131 | 131 | 129 | 130 | -1 | -0.8% | 185,000 |
| 2018/09/14 | 129 | 131 | 129 | 131 | +2 | +1.6% | 74,000 |
| 2018/09/13 | 133 | 134 | 126 | 129 | -6 | -4.4% | 536,000 |
| 2018/09/12 | 134 | 136 | 134 | 135 | +1 | +0.7% | 130,000 |
| 2018/09/11 | 136 | 136 | 132 | 134 | -1 | -0.7% | 73,000 |
| 2018/09/10 | 134 | 136 | 134 | 135 | +1 | +0.7% | 82,000 |
| 2018/09/07 | 133 | 134 | 131 | 134 | ±0 | ±0% | 119,000 |
| 2018/09/06 | 136 | 136 | 133 | 134 | -3 | -2.2% | 288,000 |
| 2018/09/05 | 140 | 140 | 136 | 137 | -3 | -2.1% | 144,000 |
| 2018/09/04 | 142 | 142 | 137 | 140 | -1 | -0.7% | 297,000 |
| 2018/09/03 | 144 | 145 | 139 | 141 | +2 | +1.4% | 1,625,000 |
| 2018/08/31 | 138 | 139 | 137 | 139 | +1 | +0.7% | 60,000 |
| 2018/08/30 | 137 | 140 | 135 | 138 | +1 | +0.7% | 334,000 |
| 2018/08/29 | 137 | 137 | 136 | 137 | ±0 | ±0% | 198,000 |
| 2018/08/28 | 140 | 140 | 137 | 137 | -3 | -2.1% | 129,000 |
| 2018/08/27 | 138 | 140 | 137 | 140 | +3 | +2.2% | 71,000 |
| 2018/08/24 | 140 | 140 | 137 | 137 | -3 | -2.1% | 174,000 |
| 2018/08/23 | 139 | 141 | 138 | 140 | +2 | +1.4% | 276,000 |
| 2018/08/22 | 135 | 142 | 135 | 138 | +3 | +2.2% | 836,000 |
| 2018/08/21 | 135 | 136 | 133 | 135 | -3 | -2.2% | 209,000 |
| 2018/08/20 | 135 | 138 | 134 | 138 | +4 | +3% | 320,000 |
| 2018/08/17 | 132 | 135 | 131 | 134 | +3 | +2.3% | 225,000 |
| 2018/08/16 | 130 | 131 | 128 | 131 | +1 | +0.8% | 160,000 |
| 2018/08/15 | 132 | 132 | 130 | 130 | -1 | -0.8% | 97,000 |
| 2018/08/14 | 132 | 132 | 129 | 131 | -1 | -0.8% | 215,000 |
| 2018/08/13 | 133 | 136 | 130 | 132 | -1 | -0.8% | 422,000 |
| 2018/08/10 | 135 | 135 | 132 | 133 | -2 | -1.5% | 195,000 |
| 2018/08/09 | 134 | 137 | 133 | 135 | +2 | +1.5% | 546,000 |
| 2018/08/08 | 146 | 153 | 133 | 133 | +7 | +5.6% | 5,340,000 |
| 2018/08/07 | 124 | 127 | 123 | 126 | +3 | +2.4% | 274,000 |
| 2018/08/06 | 123 | 123 | 122 | 123 | +1 | +0.8% | 130,000 |
| 2018/08/03 | 125 | 126 | 122 | 122 | -3 | -2.4% | 248,000 |
| 2018/08/02 | 123 | 126 | 123 | 125 | +2 | +1.6% | 142,000 |
| 2018/08/01 | 124 | 124 | 122 | 123 | -1 | -0.8% | 95,000 |
| 2018/07/31 | 122 | 124 | 121 | 124 | +4 | +3.3% | 283,000 |
| 2018/07/30 | 120 | 122 | 120 | 120 | ±0 | ±0% | 92,000 |
| 2018/07/27 | 119 | 121 | 119 | 120 | +1 | +0.8% | 96,000 |
| 2018/07/26 | 120 | 121 | 119 | 119 | -2 | -1.7% | 160,000 |
| 2018/07/25 | 121 | 121 | 120 | 121 | +1 | +0.8% | 57,000 |
| 2018/07/24 | 119 | 120 | 119 | 120 | +1 | +0.8% | 57,000 |
| 2018/07/23 | 120 | 121 | 119 | 119 | -2 | -1.7% | 119,000 |
| 2018/07/20 | 121 | 121 | 120 | 121 | +1 | +0.8% | 98,000 |
1501～
1550
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
