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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 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 |
| 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 |
2051～
2100
件表示中 / 3716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 | 211,000円 | - | - | - | - | 0.44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 | 67,000円 | -15.3% | -77.0% | 0.75% | 5.17倍 | 0.48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 | 106,400円 | -0.1% | -9.1% | 2.35% | 6.98倍 | 0.44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 | 100,700円 | -6.3% | -75.7% | 3.97% | 4.05倍 | 0.31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 | 296,800円 | -0.0% | -53.0% | 0.34% | 29.61倍 | 1.37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
