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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,508 | 1,523 | 1,500 | 1,505 | -11 | -0.7% | 4,900 |
| 2024/08/20 | 1,486 | 1,519 | 1,486 | 1,516 | +33 | +2.2% | 2,000 |
| 2024/08/19 | 1,503 | 1,503 | 1,483 | 1,483 | -20 | -1.3% | 4,700 |
| 2024/08/16 | 1,520 | 1,538 | 1,501 | 1,503 | -6 | -0.4% | 4,500 |
| 2024/08/15 | 1,488 | 1,509 | 1,482 | 1,509 | +19 | +1.3% | 2,100 |
| 2024/08/14 | 1,437 | 1,500 | 1,437 | 1,490 | +73 | +5.2% | 6,500 |
| 2024/08/13 | 1,398 | 1,430 | 1,398 | 1,417 | +19 | +1.4% | 5,600 |
| 2024/08/09 | 1,439 | 1,440 | 1,388 | 1,398 | +22 | +1.6% | 6,600 |
| 2024/08/08 | 1,360 | 1,380 | 1,335 | 1,376 | +16 | +1.2% | 7,600 |
| 2024/08/07 | 1,290 | 1,382 | 1,285 | 1,360 | +75 | +5.8% | 22,900 |
| 2024/08/06 | 1,350 | 1,450 | 1,201 | 1,285 | +85 | +7.1% | 51,200 |
| 2024/08/05 | 1,452 | 1,478 | 1,200 | 1,200 | -360 | -23.1% | 32,600 |
| 2024/08/02 | 1,579 | 1,590 | 1,552 | 1,560 | -33 | -2.1% | 27,200 |
| 2024/08/01 | 1,607 | 1,622 | 1,593 | 1,593 | -17 | -1.1% | 6,100 |
| 2024/07/31 | 1,600 | 1,621 | 1,600 | 1,610 | +5 | +0.3% | 2,900 |
| 2024/07/30 | 1,610 | 1,614 | 1,605 | 1,605 | -5 | -0.3% | 1,400 |
| 2024/07/29 | 1,586 | 1,610 | 1,586 | 1,610 | +28 | +1.8% | 900 |
| 2024/07/26 | 1,585 | 1,610 | 1,582 | 1,582 | +1 | +0.1% | 3,600 |
| 2024/07/25 | 1,589 | 1,602 | 1,581 | 1,581 | -29 | -1.8% | 12,800 |
| 2024/07/24 | 1,637 | 1,637 | 1,610 | 1,610 | -17 | -1% | 4,500 |
| 2024/07/23 | 1,658 | 1,658 | 1,622 | 1,627 | +5 | +0.3% | 11,200 |
| 2024/07/22 | 1,607 | 1,630 | 1,602 | 1,622 | +10 | +0.6% | 14,300 |
| 2024/07/19 | 1,625 | 1,632 | 1,606 | 1,612 | +4 | +0.2% | 2,000 |
| 2024/07/18 | 1,608 | 1,613 | 1,608 | 1,608 | -2 | -0.1% | 2,500 |
| 2024/07/17 | 1,614 | 1,625 | 1,609 | 1,610 | -4 | -0.2% | 5,300 |
| 2024/07/16 | 1,604 | 1,640 | 1,592 | 1,614 | +4 | +0.2% | 10,400 |
| 2024/07/12 | 1,603 | 1,619 | 1,590 | 1,610 | +9 | +0.6% | 7,500 |
| 2024/07/11 | 1,595 | 1,615 | 1,595 | 1,601 | +10 | +0.6% | 2,000 |
| 2024/07/10 | 1,601 | 1,601 | 1,589 | 1,591 | -4 | -0.3% | 8,800 |
| 2024/07/09 | 1,602 | 1,603 | 1,590 | 1,595 | -8 | -0.5% | 6,400 |
| 2024/07/08 | 1,607 | 1,618 | 1,601 | 1,603 | -4 | -0.2% | 4,300 |
| 2024/07/05 | 1,627 | 1,627 | 1,604 | 1,607 | -7 | -0.4% | 14,900 |
| 2024/07/04 | 1,618 | 1,630 | 1,605 | 1,614 | +4 | +0.2% | 9,600 |
| 2024/07/03 | 1,630 | 1,640 | 1,600 | 1,610 | -16 | -1% | 11,100 |
| 2024/07/02 | 1,610 | 1,626 | 1,602 | 1,626 | +18 | +1.1% | 12,300 |
| 2024/07/01 | 1,593 | 1,611 | 1,592 | 1,608 | +16 | +1% | 14,700 |
| 2024/06/28 | 1,588 | 1,593 | 1,582 | 1,592 | +11 | +0.7% | 8,300 |
| 2024/06/27 | 1,582 | 1,584 | 1,576 | 1,581 | -1 | -0.1% | 3,200 |
| 2024/06/26 | 1,574 | 1,584 | 1,572 | 1,582 | +2 | +0.1% | 4,000 |
| 2024/06/25 | 1,574 | 1,592 | 1,566 | 1,580 | +5 | +0.3% | 10,600 |
| 2024/06/24 | 1,583 | 1,590 | 1,571 | 1,575 | -8 | -0.5% | 4,700 |
| 2024/06/21 | 1,578 | 1,588 | 1,574 | 1,583 | +5 | +0.3% | 11,300 |
| 2024/06/20 | 1,588 | 1,588 | 1,574 | 1,578 | -6 | -0.4% | 3,900 |
| 2024/06/19 | 1,581 | 1,605 | 1,572 | 1,584 | +10 | +0.6% | 3,700 |
| 2024/06/18 | 1,570 | 1,579 | 1,555 | 1,574 | +6 | +0.4% | 5,000 |
| 2024/06/17 | 1,580 | 1,597 | 1,566 | 1,568 | -8 | -0.5% | 7,000 |
| 2024/06/14 | 1,569 | 1,591 | 1,569 | 1,576 | +23 | +1.5% | 4,000 |
| 2024/06/13 | 1,588 | 1,591 | 1,530 | 1,553 | -40 | -2.5% | 12,800 |
| 2024/06/12 | 1,597 | 1,606 | 1,587 | 1,593 | +1 | +0.1% | 6,700 |
| 2024/06/11 | 1,617 | 1,617 | 1,585 | 1,592 | -18 | -1.1% | 9,500 |
151～
200
件表示中 / 3673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 | 153,900円 | -14.8% | -16.6% | 5.20% | 1.18倍 | 0.40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 | 59,000円 | +4.0% | +45.6% | 0.85% | 6.46倍 | 0.43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 | 101,300円 | +6.4% | +50.4% | 1.18% | 6.65倍 | 0.45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 | 87,500円 | +2.3% | +357.0% | 4.57% | 1.35倍 | 0.27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 | 287,300円 | -0.0% | -53.0% | 0.35% | 28.66倍 | 1.32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
