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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 120 | 121 | 119 | 120 | +1 | +0.8% | 271,000 |
| 2018/07/18 | 120 | 122 | 118 | 119 | ±0 | ±0% | 208,000 |
| 2018/07/17 | 119 | 120 | 118 | 119 | ±0 | ±0% | 33,000 |
| 2018/07/13 | 119 | 119 | 118 | 119 | ±0 | ±0% | 65,000 |
| 2018/07/12 | 118 | 120 | 117 | 119 | +1 | +0.8% | 89,000 |
| 2018/07/11 | 114 | 118 | 113 | 118 | +3 | +2.6% | 249,000 |
| 2018/07/10 | 116 | 117 | 115 | 115 | +1 | +0.9% | 192,000 |
| 2018/07/09 | 114 | 115 | 113 | 114 | ±0 | ±0% | 58,000 |
| 2018/07/06 | 112 | 115 | 111 | 114 | +3 | +2.7% | 159,000 |
| 2018/07/05 | 114 | 114 | 109 | 111 | -4 | -3.5% | 244,000 |
| 2018/07/04 | 117 | 117 | 115 | 115 | -2 | -1.7% | 126,000 |
| 2018/07/03 | 119 | 119 | 117 | 117 | -1 | -0.8% | 45,000 |
| 2018/07/02 | 119 | 120 | 117 | 118 | -1 | -0.8% | 268,000 |
| 2018/06/29 | 120 | 120 | 117 | 119 | -1 | -0.8% | 124,000 |
| 2018/06/28 | 121 | 121 | 119 | 120 | ±0 | ±0% | 112,000 |
| 2018/06/27 | 120 | 122 | 120 | 120 | -1 | -0.8% | 33,000 |
| 2018/06/26 | 119 | 122 | 119 | 121 | +2 | +1.7% | 199,000 |
| 2018/06/25 | 121 | 122 | 119 | 119 | -2 | -1.7% | 96,000 |
| 2018/06/22 | 122 | 122 | 119 | 121 | -2 | -1.6% | 287,000 |
| 2018/06/21 | 121 | 126 | 121 | 123 | +2 | +1.7% | 273,000 |
| 2018/06/20 | 121 | 122 | 119 | 121 | +1 | +0.8% | 152,000 |
| 2018/06/19 | 125 | 125 | 119 | 120 | -5 | -4% | 339,000 |
| 2018/06/18 | 125 | 126 | 124 | 125 | -1 | -0.8% | 137,000 |
| 2018/06/15 | 125 | 129 | 124 | 126 | +1 | +0.8% | 384,000 |
| 2018/06/14 | 126 | 126 | 125 | 125 | -1 | -0.8% | 113,000 |
| 2018/06/13 | 130 | 131 | 125 | 126 | -4 | -3.1% | 511,000 |
| 2018/06/12 | 129 | 136 | 128 | 130 | +2 | +1.6% | 1,870,000 |
| 2018/06/11 | 127 | 131 | 127 | 128 | ±0 | ±0% | 258,000 |
| 2018/06/08 | 126 | 130 | 126 | 128 | +2 | +1.6% | 465,000 |
| 2018/06/07 | 127 | 131 | 125 | 126 | -2 | -1.6% | 505,000 |
| 2018/06/06 | 122 | 128 | 121 | 128 | +6 | +4.9% | 649,000 |
| 2018/06/05 | 124 | 126 | 122 | 122 | ±0 | ±0% | 380,000 |
| 2018/06/04 | 120 | 123 | 120 | 122 | +3 | +2.5% | 96,000 |
| 2018/06/01 | 119 | 121 | 119 | 119 | ±0 | ±0% | 154,000 |
| 2018/05/31 | 121 | 122 | 119 | 119 | -1 | -0.8% | 241,000 |
| 2018/05/30 | 119 | 121 | 119 | 120 | -2 | -1.6% | 131,000 |
| 2018/05/29 | 121 | 123 | 119 | 122 | +1 | +0.8% | 176,000 |
| 2018/05/28 | 123 | 124 | 121 | 121 | -1 | -0.8% | 144,000 |
| 2018/05/25 | 125 | 126 | 122 | 122 | -4 | -3.2% | 611,000 |
| 2018/05/24 | 129 | 129 | 125 | 126 | -4 | -3.1% | 379,000 |
| 2018/05/23 | 133 | 133 | 127 | 130 | -3 | -2.3% | 321,000 |
| 2018/05/22 | 138 | 138 | 131 | 133 | -6 | -4.3% | 536,000 |
| 2018/05/21 | 137 | 142 | 137 | 139 | +1 | +0.7% | 412,000 |
| 2018/05/18 | 130 | 141 | 129 | 138 | +9 | +7% | 1,101,000 |
| 2018/05/17 | 124 | 135 | 124 | 129 | +3 | +2.4% | 1,050,000 |
| 2018/05/16 | 127 | 127 | 125 | 126 | ±0 | ±0% | 92,000 |
| 2018/05/15 | 125 | 127 | 124 | 126 | ±0 | ±0% | 269,000 |
| 2018/05/14 | 124 | 126 | 124 | 126 | +3 | +2.4% | 158,000 |
| 2018/05/11 | 123 | 126 | 122 | 123 | ±0 | ±0% | 586,000 |
| 2018/05/10 | 121 | 145 | 120 | 123 | +3 | +2.5% | 5,196,000 |
1551～
1600
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
