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 |
|---|---|---|---|---|---|---|---|
| 2017/10/24 | 130 | 134 | 129 | 132 | +2 | +1.5% | 1,119,000 |
| 2017/10/23 | 134 | 135 | 127 | 130 | -3 | -2.3% | 1,135,000 |
| 2017/10/20 | 134 | 138 | 129 | 133 | -3 | -2.2% | 2,856,000 |
| 2017/10/19 | 145 | 150 | 134 | 136 | -2 | -1.4% | 3,813,000 |
| 2017/10/18 | 148 | 150 | 136 | 138 | -10 | -6.8% | 3,535,000 |
| 2017/10/17 | 163 | 169 | 143 | 148 | -26 | -14.9% | 8,716,000 |
| 2017/10/16 | 148 | 204 | 146 | 174 | +17 | +10.8% | 28,597,000 |
| 2017/10/13 | 116 | 158 | 114 | 157 | +40 | +34.2% | 21,455,000 |
| 2017/10/12 | 121 | 123 | 116 | 117 | -8 | -6.4% | 1,771,000 |
| 2017/10/11 | 112 | 144 | 111 | 125 | +17 | +15.7% | 18,416,000 |
| 2017/10/10 | 103 | 124 | 103 | 108 | +6 | +5.9% | 4,517,000 |
| 2017/10/06 | 102 | 102 | 102 | 102 | ±0 | ±0% | 18,000 |
| 2017/10/05 | 102 | 102 | 101 | 102 | ±0 | ±0% | 102,000 |
| 2017/10/04 | 103 | 103 | 102 | 102 | ±0 | ±0% | 52,000 |
| 2017/10/03 | 103 | 104 | 102 | 102 | -1 | -1% | 113,000 |
| 2017/10/02 | 103 | 103 | 102 | 103 | ±0 | ±0% | 22,000 |
| 2017/09/29 | 103 | 103 | 102 | 103 | ±0 | ±0% | 19,000 |
| 2017/09/28 | 103 | 104 | 102 | 103 | ±0 | ±0% | 115,000 |
| 2017/09/27 | 101 | 104 | 101 | 103 | +2 | +2% | 77,000 |
| 2017/09/26 | 103 | 103 | 101 | 101 | -1 | -1% | 26,000 |
| 2017/09/25 | 102 | 102 | 101 | 102 | +1 | +1% | 67,000 |
| 2017/09/22 | 102 | 103 | 101 | 101 | -2 | -1.9% | 47,000 |
| 2017/09/21 | 102 | 104 | 102 | 103 | +1 | +1% | 33,000 |
| 2017/09/20 | 103 | 104 | 102 | 102 | -1 | -1% | 33,000 |
| 2017/09/19 | 102 | 103 | 102 | 103 | +2 | +2% | 30,000 |
| 2017/09/15 | 101 | 102 | 100 | 101 | -1 | -1% | 54,000 |
| 2017/09/14 | 102 | 102 | 102 | 102 | ±0 | ±0% | 10,000 |
| 2017/09/13 | 103 | 103 | 102 | 102 | -1 | -1% | 27,000 |
| 2017/09/12 | 102 | 103 | 101 | 103 | +2 | +2% | 35,000 |
| 2017/09/11 | 100 | 102 | 100 | 101 | +2 | +2% | 71,000 |
| 2017/09/08 | 99 | 100 | 99 | 99 | -1 | -1% | 17,000 |
| 2017/09/07 | 101 | 101 | 100 | 100 | ±0 | ±0% | 9,000 |
| 2017/09/06 | 98 | 100 | 98 | 100 | +2 | +2% | 23,000 |
| 2017/09/05 | 101 | 102 | 98 | 98 | -2 | -2% | 107,000 |
| 2017/09/04 | 104 | 104 | 100 | 100 | -4 | -3.8% | 93,000 |
| 2017/09/01 | 103 | 105 | 103 | 104 | +1 | +1% | 98,000 |
| 2017/08/31 | 102 | 103 | 102 | 103 | ±0 | ±0% | 9,000 |
| 2017/08/30 | 102 | 103 | 102 | 103 | +1 | +1% | 13,000 |
| 2017/08/29 | 102 | 102 | 102 | 102 | ±0 | ±0% | 5,000 |
| 2017/08/28 | 103 | 103 | 100 | 102 | -1 | -1% | 125,000 |
| 2017/08/25 | 103 | 103 | 102 | 103 | ±0 | ±0% | 6,000 |
| 2017/08/24 | 103 | 103 | 103 | 103 | +1 | +1% | 15,000 |
| 2017/08/23 | 101 | 107 | 101 | 102 | +1 | +1% | 195,000 |
| 2017/08/22 | 100 | 101 | 100 | 101 | +1 | +1% | 6,000 |
| 2017/08/21 | 100 | 101 | 99 | 100 | ±0 | ±0% | 45,000 |
| 2017/08/18 | 102 | 102 | 99 | 100 | -3 | -2.9% | 99,000 |
| 2017/08/17 | 102 | 103 | 102 | 103 | +1 | +1% | 15,000 |
| 2017/08/16 | 101 | 103 | 101 | 102 | +1 | +1% | 9,000 |
| 2017/08/15 | 100 | 101 | 99 | 101 | +1 | +1% | 31,000 |
| 2017/08/14 | 100 | 100 | 98 | 100 | -2 | -2% | 131,000 |
1901～
1950
件表示中 / 3757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 | 297,100円 | - | - | - | - | 0.62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 | 69,400円 | -15.3% | -77.0% | 0.72% | 5.35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 | 114,900円 | -0.1% | -9.1% | 2.18% | 7.54倍 | 0.48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 | 106,700円 | -4.4% | -41.7% | 3.75% | 40.80倍 | 0.33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 | 298,100円 | -0.0% | -53.0% | 0.34% | 29.74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
