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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 101 | 104 | 87 | 89 | -9 | -9.2% | 2,803,000 |
| 2016/09/15 | 119 | 123 | 95 | 98 | -16 | -14% | 12,744,000 |
| 2016/09/14 | 89 | 114 | 85 | 114 | +30 | +35.7% | 8,396,000 |
| 2016/09/13 | 82 | 100 | 82 | 84 | +4 | +5% | 483,000 |
| 2016/09/12 | 82 | 82 | 80 | 80 | -2 | -2.4% | 9,000 |
| 2016/09/09 | 81 | 82 | 80 | 82 | +2 | +2.5% | 16,000 |
| 2016/09/08 | 81 | 82 | 80 | 80 | -1 | -1.2% | 49,000 |
| 2016/09/07 | 80 | 81 | 80 | 81 | +1 | +1.3% | 9,000 |
| 2016/09/06 | 81 | 81 | 79 | 80 | -1 | -1.2% | 70,000 |
| 2016/09/05 | 79 | 86 | 79 | 81 | +3 | +3.8% | 127,000 |
| 2016/09/02 | 78 | 78 | 78 | 78 | ±0 | ±0% | 49,000 |
| 2016/09/01 | 78 | 78 | 78 | 78 | ±0 | ±0% | 30,000 |
| 2016/08/31 | 78 | 79 | 78 | 78 | ±0 | ±0% | 10,000 |
| 2016/08/30 | 78 | 78 | 78 | 78 | -1 | -1.3% | 9,000 |
| 2016/08/29 | 78 | 79 | 78 | 79 | +1 | +1.3% | 18,000 |
| 2016/08/26 | 78 | 78 | 78 | 78 | ±0 | ±0% | 10,000 |
| 2016/08/25 | 78 | 78 | 78 | 78 | ±0 | ±0% | 4,000 |
| 2016/08/24 | 78 | 78 | 78 | 78 | ±0 | ±0% | 6,000 |
| 2016/08/23 | 78 | 78 | 78 | 78 | ±0 | ±0% | 16,000 |
| 2016/08/22 | 79 | 79 | 78 | 78 | -1 | -1.3% | 7,000 |
| 2016/08/19 | 79 | 79 | 79 | 79 | - | - | 15,000 |
| 2016/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/17 | 79 | 79 | 78 | 78 | - | - | 11,000 |
| 2016/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/12 | 78 | 78 | 78 | 78 | -1 | -1.3% | 12,000 |
| 2016/08/10 | 79 | 79 | 79 | 79 | -1 | -1.3% | 5,000 |
| 2016/08/09 | 80 | 80 | 78 | 80 | -1 | -1.2% | 30,000 |
| 2016/08/08 | 80 | 81 | 80 | 81 | +1 | +1.3% | 15,000 |
| 2016/08/05 | 78 | 80 | 78 | 80 | +3 | +3.9% | 9,000 |
| 2016/08/04 | 77 | 78 | 76 | 77 | ±0 | ±0% | 44,000 |
| 2016/08/03 | 78 | 78 | 77 | 77 | -2 | -2.5% | 31,000 |
| 2016/08/02 | 78 | 79 | 78 | 79 | ±0 | ±0% | 9,000 |
| 2016/08/01 | 80 | 80 | 79 | 79 | -1 | -1.3% | 8,000 |
| 2016/07/29 | 80 | 80 | 78 | 80 | +1 | +1.3% | 29,000 |
| 2016/07/28 | 81 | 81 | 79 | 79 | ±0 | ±0% | 52,000 |
| 2016/07/27 | 79 | 79 | 79 | 79 | +1 | +1.3% | 25,000 |
| 2016/07/26 | 79 | 80 | 78 | 78 | -1 | -1.3% | 37,000 |
| 2016/07/25 | 77 | 79 | 77 | 79 | +1 | +1.3% | 41,000 |
| 2016/07/22 | 79 | 79 | 78 | 78 | -1 | -1.3% | 55,000 |
| 2016/07/21 | 79 | 79 | 79 | 79 | ±0 | ±0% | 67,000 |
| 2016/07/20 | 82 | 82 | 78 | 79 | -2 | -2.5% | 80,000 |
| 2016/07/19 | 82 | 82 | 80 | 81 | -1 | -1.2% | 15,000 |
| 2016/07/15 | 82 | 82 | 81 | 82 | ±0 | ±0% | 23,000 |
| 2016/07/14 | 81 | 82 | 81 | 82 | +1 | +1.2% | 7,000 |
| 2016/07/13 | 83 | 83 | 81 | 81 | -2 | -2.4% | 27,000 |
| 2016/07/12 | 82 | 83 | 81 | 83 | +1 | +1.2% | 21,000 |
| 2016/07/11 | 84 | 84 | 81 | 82 | -4 | -4.7% | 22,000 |
| 2016/07/08 | 81 | 86 | 79 | 86 | +2 | +2.4% | 31,000 |
| 2016/07/07 | 79 | 84 | 78 | 84 | +6 | +7.7% | 30,000 |
2001～
2050
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
