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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 107 | 108 | 103 | 104 | -3 | -2.8% | 298,000 |
| 2017/02/15 | 105 | 108 | 104 | 107 | +2 | +1.9% | 142,000 |
| 2017/02/14 | 105 | 105 | 104 | 105 | +2 | +1.9% | 16,000 |
| 2017/02/13 | 104 | 104 | 103 | 103 | ±0 | ±0% | 34,000 |
| 2017/02/10 | 103 | 104 | 102 | 103 | +1 | +1% | 54,000 |
| 2017/02/09 | 104 | 105 | 102 | 102 | -2 | -1.9% | 197,000 |
| 2017/02/08 | 105 | 105 | 103 | 104 | -1 | -1% | 44,000 |
| 2017/02/07 | 106 | 106 | 103 | 105 | -2 | -1.9% | 210,000 |
| 2017/02/06 | 106 | 108 | 106 | 107 | +1 | +0.9% | 97,000 |
| 2017/02/03 | 106 | 108 | 105 | 106 | ±0 | ±0% | 304,000 |
| 2017/02/02 | 115 | 128 | 106 | 106 | +1 | +1% | 4,674,000 |
| 2017/02/01 | 105 | 106 | 104 | 105 | +1 | +1% | 52,000 |
| 2017/01/31 | 108 | 108 | 104 | 104 | -4 | -3.7% | 106,000 |
| 2017/01/30 | 106 | 109 | 106 | 108 | +2 | +1.9% | 129,000 |
| 2017/01/27 | 105 | 107 | 105 | 106 | ±0 | ±0% | 41,000 |
| 2017/01/26 | 105 | 108 | 105 | 106 | +2 | +1.9% | 109,000 |
| 2017/01/25 | 102 | 112 | 102 | 104 | +4 | +4% | 604,000 |
| 2017/01/24 | 101 | 102 | 100 | 100 | -1 | -1% | 52,000 |
| 2017/01/23 | 104 | 104 | 100 | 101 | -2 | -1.9% | 288,000 |
| 2017/01/20 | 105 | 105 | 102 | 103 | -2 | -1.9% | 161,000 |
| 2017/01/19 | 102 | 106 | 102 | 105 | +3 | +2.9% | 125,000 |
| 2017/01/18 | 102 | 103 | 102 | 102 | -1 | -1% | 56,000 |
| 2017/01/17 | 103 | 104 | 101 | 103 | -1 | -1% | 86,000 |
| 2017/01/16 | 104 | 105 | 103 | 104 | ±0 | ±0% | 57,000 |
| 2017/01/13 | 103 | 104 | 103 | 104 | +1 | +1% | 21,000 |
| 2017/01/12 | 106 | 107 | 101 | 103 | -3 | -2.8% | 203,000 |
| 2017/01/11 | 105 | 107 | 105 | 106 | ±0 | ±0% | 78,000 |
| 2017/01/10 | 105 | 106 | 104 | 106 | ±0 | ±0% | 164,000 |
| 2017/01/06 | 104 | 106 | 103 | 106 | +1 | +1% | 78,000 |
| 2017/01/05 | 105 | 106 | 103 | 105 | +1 | +1% | 84,000 |
| 2017/01/04 | 102 | 106 | 102 | 104 | +2 | +2% | 153,000 |
| 2016/12/30 | 101 | 104 | 101 | 102 | +1 | +1% | 44,000 |
| 2016/12/29 | 102 | 104 | 101 | 101 | -2 | -1.9% | 66,000 |
| 2016/12/28 | 101 | 105 | 101 | 103 | +1 | +1% | 119,000 |
| 2016/12/27 | 101 | 102 | 100 | 102 | +2 | +2% | 62,000 |
| 2016/12/26 | 101 | 102 | 100 | 100 | -1 | -1% | 142,000 |
| 2016/12/22 | 102 | 102 | 100 | 101 | -1 | -1% | 134,000 |
| 2016/12/21 | 102 | 103 | 101 | 102 | +1 | +1% | 103,000 |
| 2016/12/20 | 102 | 103 | 101 | 101 | ±0 | ±0% | 48,000 |
| 2016/12/19 | 100 | 103 | 100 | 101 | +1 | +1% | 120,000 |
| 2016/12/16 | 105 | 106 | 100 | 100 | -5 | -4.8% | 466,000 |
| 2016/12/15 | 104 | 108 | 104 | 105 | +1 | +1% | 305,000 |
| 2016/12/14 | 102 | 105 | 102 | 104 | ±0 | ±0% | 139,000 |
| 2016/12/13 | 104 | 105 | 99 | 104 | +1 | +1% | 307,000 |
| 2016/12/12 | 106 | 106 | 102 | 103 | -2 | -1.9% | 180,000 |
| 2016/12/09 | 104 | 106 | 104 | 105 | -1 | -0.9% | 148,000 |
| 2016/12/08 | 106 | 106 | 103 | 106 | ±0 | ±0% | 176,000 |
| 2016/12/07 | 107 | 107 | 102 | 106 | +1 | +1% | 672,000 |
| 2016/12/06 | 109 | 113 | 103 | 105 | -14 | -11.8% | 2,256,000 |
| 2016/12/05 | 97 | 126 | 97 | 119 | +23 | +24% | 4,484,000 |
1901～
1950
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 | 159,500円 | -14.8% | -16.6% | 5.02% | 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 | 67,600円 | -5.6% | +37.1% | 0.74% | 6.03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 | 92,600円 | +4.3% | +16.4% | 1.30% | 8.32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 | 114,800円 | +2.3% | +357.0% | 3.48% | 1.77倍 | 0.35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 | 284,100円 | +10.8% | - | 0.00% | 28.34倍 | 1.53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
