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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 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 |
1651～
1700
件表示中 / 3716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 | 211,000円 | - | - | - | - | 0.44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 | 67,000円 | -15.3% | -77.0% | 0.75% | 5.17倍 | 0.48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 | 106,400円 | -0.1% | -9.1% | 2.35% | 6.98倍 | 0.44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 | 100,700円 | -6.3% | -75.7% | 3.97% | 4.05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 | 296,800円 | -0.0% | -53.0% | 0.34% | 29.61倍 | 1.37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
