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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 95 | 99 | 95 | 98 | +3 | +3.2% | 141,000 |
| 2017/04/25 | 95 | 96 | 94 | 95 | ±0 | ±0% | 22,000 |
| 2017/04/24 | 95 | 96 | 95 | 95 | -1 | -1% | 35,000 |
| 2017/04/21 | 96 | 97 | 95 | 96 | +1 | +1.1% | 40,000 |
| 2017/04/20 | 95 | 96 | 94 | 95 | ±0 | ±0% | 27,000 |
| 2017/04/19 | 93 | 95 | 93 | 95 | +2 | +2.2% | 15,000 |
| 2017/04/18 | 92 | 93 | 92 | 93 | +2 | +2.2% | 22,000 |
| 2017/04/17 | 91 | 92 | 91 | 91 | ±0 | ±0% | 28,000 |
| 2017/04/14 | 91 | 91 | 91 | 91 | -1 | -1.1% | 35,000 |
| 2017/04/13 | 91 | 92 | 90 | 92 | -1 | -1.1% | 93,000 |
| 2017/04/12 | 95 | 95 | 92 | 93 | -2 | -2.1% | 54,000 |
| 2017/04/11 | 95 | 96 | 95 | 95 | ±0 | ±0% | 43,000 |
| 2017/04/10 | 96 | 96 | 95 | 95 | ±0 | ±0% | 26,000 |
| 2017/04/07 | 96 | 97 | 94 | 95 | ±0 | ±0% | 42,000 |
| 2017/04/06 | 94 | 95 | 94 | 95 | -1 | -1% | 69,000 |
| 2017/04/05 | 98 | 98 | 95 | 96 | -3 | -3% | 164,000 |
| 2017/04/04 | 101 | 102 | 99 | 99 | -3 | -2.9% | 159,000 |
| 2017/04/03 | 101 | 103 | 101 | 102 | +1 | +1% | 32,000 |
| 2017/03/31 | 101 | 102 | 101 | 101 | +1 | +1% | 37,000 |
| 2017/03/30 | 101 | 102 | 100 | 100 | -1 | -1% | 80,000 |
| 2017/03/29 | 100 | 101 | 100 | 101 | +1 | +1% | 59,000 |
| 2017/03/28 | 100 | 101 | 100 | 100 | ±0 | ±0% | 105,000 |
| 2017/03/27 | 101 | 101 | 100 | 100 | -1 | -1% | 62,000 |
| 2017/03/24 | 101 | 101 | 100 | 101 | ±0 | ±0% | 22,000 |
| 2017/03/23 | 101 | 102 | 100 | 101 | ±0 | ±0% | 65,000 |
| 2017/03/22 | 101 | 101 | 100 | 101 | -1 | -1% | 41,000 |
| 2017/03/21 | 102 | 103 | 101 | 102 | ±0 | ±0% | 55,000 |
| 2017/03/17 | 103 | 103 | 102 | 102 | ±0 | ±0% | 44,000 |
| 2017/03/16 | 102 | 103 | 102 | 102 | ±0 | ±0% | 58,000 |
| 2017/03/15 | 103 | 103 | 102 | 102 | -2 | -1.9% | 156,000 |
| 2017/03/14 | 104 | 104 | 102 | 104 | ±0 | ±0% | 108,000 |
| 2017/03/13 | 105 | 105 | 104 | 104 | ±0 | ±0% | 93,000 |
| 2017/03/10 | 104 | 105 | 103 | 104 | ±0 | ±0% | 57,000 |
| 2017/03/09 | 104 | 105 | 103 | 104 | ±0 | ±0% | 204,000 |
| 2017/03/08 | 109 | 110 | 103 | 104 | -4 | -3.7% | 724,000 |
| 2017/03/07 | 105 | 108 | 105 | 108 | +4 | +3.8% | 362,000 |
| 2017/03/06 | 104 | 106 | 104 | 104 | +1 | +1% | 150,000 |
| 2017/03/03 | 103 | 104 | 103 | 103 | ±0 | ±0% | 75,000 |
| 2017/03/02 | 102 | 103 | 101 | 103 | +2 | +2% | 61,000 |
| 2017/03/01 | 100 | 102 | 100 | 101 | -1 | -1% | 22,000 |
| 2017/02/28 | 101 | 102 | 100 | 102 | +1 | +1% | 60,000 |
| 2017/02/27 | 101 | 102 | 99 | 101 | -1 | -1% | 160,000 |
| 2017/02/24 | 101 | 103 | 100 | 102 | +1 | +1% | 68,000 |
| 2017/02/23 | 103 | 103 | 101 | 101 | -2 | -1.9% | 145,000 |
| 2017/02/22 | 103 | 104 | 101 | 103 | +1 | +1% | 88,000 |
| 2017/02/21 | 103 | 103 | 102 | 102 | +1 | +1% | 186,000 |
| 2017/02/20 | 103 | 105 | 100 | 101 | -3 | -2.9% | 476,000 |
| 2017/02/17 | 104 | 105 | 104 | 104 | ±0 | ±0% | 14,000 |
| 2017/02/16 | 107 | 108 | 103 | 104 | -3 | -2.8% | 298,000 |
| 2017/02/15 | 105 | 108 | 104 | 107 | +2 | +1.9% | 142,000 |
1951～
2000
件表示中 / 3685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 | 164,200円 | -14.8% | -16.6% | 4.87% | 1.26倍 | 0.42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 | 60,400円 | +4.0% | +45.6% | 0.83% | 6.61倍 | 0.44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 | 113,900円 | +6.4% | +50.4% | 1.05% | 7.48倍 | 0.50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 | 93,100円 | +2.3% | +357.0% | 4.30% | 1.44倍 | 0.29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 | 288,000円 | -0.0% | -53.0% | 0.35% | 28.73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
