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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 97 | 99 | 94 | 96 | -2 | -2% | 129,000 |
| 2016/12/01 | 99 | 100 | 98 | 98 | ±0 | ±0% | 81,000 |
| 2016/11/30 | 96 | 98 | 96 | 98 | +1 | +1% | 38,000 |
| 2016/11/29 | 97 | 97 | 96 | 97 | ±0 | ±0% | 36,000 |
| 2016/11/28 | 96 | 97 | 96 | 97 | ±0 | ±0% | 36,000 |
| 2016/11/25 | 100 | 100 | 97 | 97 | -3 | -3% | 78,000 |
| 2016/11/24 | 98 | 100 | 97 | 100 | +2 | +2% | 87,000 |
| 2016/11/22 | 99 | 100 | 97 | 98 | -2 | -2% | 127,000 |
| 2016/11/21 | 101 | 101 | 98 | 100 | ±0 | ±0% | 187,000 |
| 2016/11/18 | 96 | 100 | 94 | 100 | +5 | +5.3% | 407,000 |
| 2016/11/17 | 92 | 95 | 91 | 95 | +1 | +1.1% | 52,000 |
| 2016/11/16 | 90 | 95 | 90 | 94 | +5 | +5.6% | 71,000 |
| 2016/11/15 | 93 | 93 | 88 | 89 | -4 | -4.3% | 186,000 |
| 2016/11/14 | 90 | 93 | 90 | 93 | +4 | +4.5% | 126,000 |
| 2016/11/11 | 89 | 90 | 88 | 89 | ±0 | ±0% | 62,000 |
| 2016/11/10 | 88 | 90 | 86 | 89 | +3 | +3.5% | 142,000 |
| 2016/11/09 | 87 | 91 | 83 | 86 | -1 | -1.1% | 222,000 |
| 2016/11/08 | 90 | 90 | 84 | 87 | -2 | -2.2% | 262,000 |
| 2016/11/07 | 89 | 93 | 89 | 89 | ±0 | ±0% | 96,000 |
| 2016/11/04 | 92 | 92 | 89 | 89 | -4 | -4.3% | 86,000 |
| 2016/11/02 | 96 | 96 | 93 | 93 | -2 | -2.1% | 64,000 |
| 2016/11/01 | 97 | 98 | 95 | 95 | -2 | -2.1% | 109,000 |
| 2016/10/31 | 95 | 104 | 95 | 97 | +2 | +2.1% | 734,000 |
| 2016/10/28 | 96 | 96 | 92 | 95 | ±0 | ±0% | 140,000 |
| 2016/10/27 | 95 | 96 | 94 | 95 | -1 | -1% | 32,000 |
| 2016/10/26 | 95 | 96 | 95 | 96 | +1 | +1.1% | 23,000 |
| 2016/10/25 | 98 | 99 | 95 | 95 | -2 | -2.1% | 84,000 |
| 2016/10/24 | 96 | 97 | 95 | 97 | +1 | +1% | 66,000 |
| 2016/10/21 | 98 | 100 | 96 | 96 | -3 | -3% | 76,000 |
| 2016/10/20 | 96 | 101 | 96 | 99 | +2 | +2.1% | 144,000 |
| 2016/10/19 | 98 | 98 | 95 | 97 | +2 | +2.1% | 135,000 |
| 2016/10/18 | 96 | 102 | 93 | 95 | +1 | +1.1% | 851,000 |
| 2016/10/17 | 91 | 109 | 91 | 94 | +3 | +3.3% | 2,184,000 |
| 2016/10/14 | 93 | 93 | 91 | 91 | -2 | -2.2% | 122,000 |
| 2016/10/13 | 91 | 95 | 90 | 93 | +2 | +2.2% | 133,000 |
| 2016/10/12 | 94 | 94 | 90 | 91 | -3 | -3.2% | 159,000 |
| 2016/10/11 | 96 | 97 | 91 | 94 | -2 | -2.1% | 231,000 |
| 2016/10/07 | 94 | 100 | 93 | 96 | +1 | +1.1% | 641,000 |
| 2016/10/06 | 92 | 95 | 91 | 95 | +4 | +4.4% | 289,000 |
| 2016/10/05 | 91 | 92 | 90 | 91 | ±0 | ±0% | 187,000 |
| 2016/10/04 | 91 | 93 | 91 | 91 | ±0 | ±0% | 159,000 |
| 2016/10/03 | 92 | 93 | 90 | 91 | -1 | -1.1% | 219,000 |
| 2016/09/30 | 95 | 95 | 92 | 92 | -3 | -3.2% | 245,000 |
| 2016/09/29 | 97 | 98 | 94 | 95 | -3 | -3.1% | 310,000 |
| 2016/09/28 | 104 | 104 | 97 | 98 | -5 | -4.9% | 481,000 |
| 2016/09/27 | 104 | 107 | 102 | 103 | -5 | -4.6% | 282,000 |
| 2016/09/26 | 108 | 108 | 102 | 108 | +5 | +4.9% | 612,000 |
| 2016/09/23 | 106 | 115 | 101 | 103 | -8 | -7.2% | 2,660,000 |
| 2016/09/21 | 128 | 133 | 108 | 111 | -8 | -6.7% | 10,884,000 |
| 2016/09/20 | 92 | 119 | 92 | 119 | +30 | +33.7% | 16,238,000 |
1951～
2000
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 | 159,700円 | -14.8% | -16.6% | 5.01% | 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 | 67,800円 | -5.6% | +37.1% | 0.74% | 6.04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 | 93,500円 | +4.3% | +16.4% | 1.28% | 8.40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 | 115,800円 | +2.3% | +357.0% | 3.45% | 1.79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 | 284,400円 | +10.8% | - | 0.00% | 28.37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
