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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 121 | 122 | 120 | 120 | -1 | -0.8% | 88,000 |
| 2018/05/08 | 120 | 121 | 119 | 121 | +1 | +0.8% | 39,000 |
| 2018/05/07 | 120 | 120 | 119 | 120 | +1 | +0.8% | 20,000 |
| 2018/05/02 | 118 | 120 | 118 | 119 | +1 | +0.8% | 35,000 |
| 2018/05/01 | 120 | 120 | 118 | 118 | -2 | -1.7% | 72,000 |
| 2018/04/27 | 122 | 122 | 119 | 120 | -2 | -1.6% | 108,000 |
| 2018/04/26 | 123 | 123 | 121 | 122 | -1 | -0.8% | 87,000 |
| 2018/04/25 | 123 | 123 | 122 | 123 | ±0 | ±0% | 121,000 |
| 2018/04/24 | 122 | 124 | 121 | 123 | +2 | +1.7% | 176,000 |
| 2018/04/23 | 119 | 121 | 118 | 121 | +2 | +1.7% | 61,000 |
| 2018/04/20 | 118 | 120 | 117 | 119 | ±0 | ±0% | 69,000 |
| 2018/04/19 | 116 | 120 | 116 | 119 | +3 | +2.6% | 87,000 |
| 2018/04/18 | 116 | 117 | 115 | 116 | ±0 | ±0% | 45,000 |
| 2018/04/17 | 117 | 117 | 114 | 116 | ±0 | ±0% | 74,000 |
| 2018/04/16 | 117 | 118 | 115 | 116 | -2 | -1.7% | 71,000 |
| 2018/04/13 | 118 | 119 | 117 | 118 | +1 | +0.9% | 69,000 |
| 2018/04/12 | 117 | 118 | 115 | 117 | ±0 | ±0% | 100,000 |
| 2018/04/11 | 119 | 119 | 117 | 117 | -1 | -0.8% | 31,000 |
| 2018/04/10 | 118 | 119 | 116 | 118 | -1 | -0.8% | 71,000 |
| 2018/04/09 | 119 | 120 | 118 | 119 | ±0 | ±0% | 49,000 |
| 2018/04/06 | 121 | 121 | 119 | 119 | -2 | -1.7% | 38,000 |
| 2018/04/05 | 122 | 123 | 120 | 121 | -1 | -0.8% | 56,000 |
| 2018/04/04 | 122 | 122 | 122 | 122 | +1 | +0.8% | 26,000 |
| 2018/04/03 | 120 | 122 | 120 | 121 | ±0 | ±0% | 32,000 |
| 2018/04/02 | 120 | 122 | 120 | 121 | +1 | +0.8% | 36,000 |
| 2018/03/30 | 122 | 122 | 120 | 120 | -1 | -0.8% | 123,000 |
| 2018/03/29 | 121 | 121 | 119 | 121 | +2 | +1.7% | 92,000 |
| 2018/03/28 | 119 | 121 | 114 | 119 | ±0 | ±0% | 155,000 |
| 2018/03/27 | 119 | 120 | 119 | 119 | +1 | +0.8% | 31,000 |
| 2018/03/26 | 116 | 119 | 115 | 118 | -2 | -1.7% | 81,000 |
| 2018/03/23 | 125 | 125 | 120 | 120 | -6 | -4.8% | 124,000 |
| 2018/03/22 | 127 | 128 | 126 | 126 | -1 | -0.8% | 27,000 |
| 2018/03/20 | 126 | 128 | 125 | 127 | +1 | +0.8% | 107,000 |
| 2018/03/19 | 126 | 127 | 124 | 126 | ±0 | ±0% | 134,000 |
| 2018/03/16 | 127 | 127 | 125 | 126 | -1 | -0.8% | 34,000 |
| 2018/03/15 | 127 | 127 | 125 | 127 | ±0 | ±0% | 87,000 |
| 2018/03/14 | 125 | 128 | 125 | 127 | +1 | +0.8% | 86,000 |
| 2018/03/13 | 124 | 126 | 124 | 126 | +1 | +0.8% | 61,000 |
| 2018/03/12 | 123 | 125 | 123 | 125 | +1 | +0.8% | 72,000 |
| 2018/03/09 | 124 | 124 | 122 | 124 | +1 | +0.8% | 91,000 |
| 2018/03/08 | 123 | 123 | 121 | 123 | +1 | +0.8% | 108,000 |
| 2018/03/07 | 123 | 125 | 121 | 122 | -3 | -2.4% | 78,000 |
| 2018/03/06 | 124 | 126 | 123 | 125 | +4 | +3.3% | 150,000 |
| 2018/03/05 | 125 | 125 | 120 | 121 | -4 | -3.2% | 157,000 |
| 2018/03/02 | 124 | 126 | 122 | 125 | -2 | -1.6% | 144,000 |
| 2018/03/01 | 128 | 128 | 127 | 127 | -2 | -1.6% | 60,000 |
| 2018/02/28 | 129 | 130 | 128 | 129 | -1 | -0.8% | 113,000 |
| 2018/02/27 | 130 | 132 | 128 | 130 | +1 | +0.8% | 174,000 |
| 2018/02/26 | 127 | 130 | 127 | 129 | +3 | +2.4% | 180,000 |
| 2018/02/23 | 126 | 127 | 123 | 126 | -1 | -0.8% | 130,000 |
1601～
1650
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
