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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 77 | 78 | 76 | 78 | ±0 | ±0% | 34,000 |
| 2016/07/05 | 79 | 79 | 78 | 78 | -2 | -2.5% | 42,000 |
| 2016/07/04 | 80 | 80 | 80 | 80 | ±0 | ±0% | 13,000 |
| 2016/07/01 | 81 | 81 | 80 | 80 | ±0 | ±0% | 3,000 |
| 2016/06/30 | 81 | 81 | 80 | 80 | ±0 | ±0% | 13,000 |
| 2016/06/29 | 79 | 81 | 79 | 80 | +1 | +1.3% | 15,000 |
| 2016/06/28 | 78 | 79 | 77 | 79 | -1 | -1.3% | 23,000 |
| 2016/06/27 | 79 | 80 | 79 | 80 | +1 | +1.3% | 2,000 |
| 2016/06/24 | 83 | 83 | 78 | 79 | -2 | -2.5% | 32,000 |
| 2016/06/23 | 82 | 82 | 81 | 81 | -1 | -1.2% | 8,000 |
| 2016/06/22 | 83 | 83 | 82 | 82 | -1 | -1.2% | 12,000 |
| 2016/06/21 | 83 | 83 | 83 | 83 | -1 | -1.2% | 6,000 |
| 2016/06/20 | 83 | 84 | 83 | 84 | +1 | +1.2% | 10,000 |
| 2016/06/17 | 82 | 83 | 82 | 83 | +1 | +1.2% | 5,000 |
| 2016/06/16 | 84 | 84 | 82 | 82 | -2 | -2.4% | 33,000 |
| 2016/06/15 | 83 | 85 | 83 | 84 | +1 | +1.2% | 15,000 |
| 2016/06/14 | 85 | 85 | 83 | 83 | -2 | -2.4% | 38,000 |
| 2016/06/13 | 85 | 85 | 85 | 85 | -1 | -1.2% | 10,000 |
| 2016/06/10 | 85 | 86 | 85 | 86 | +1 | +1.2% | 26,000 |
| 2016/06/09 | 85 | 86 | 85 | 85 | -2 | -2.3% | 32,000 |
| 2016/06/08 | 87 | 87 | 87 | 87 | - | - | 1,000 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 85 | 86 | 85 | 86 | -1 | -1.1% | 12,000 |
| 2016/06/03 | 87 | 87 | 87 | 87 | +1 | +1.2% | 3,000 |
| 2016/06/02 | 88 | 88 | 86 | 86 | -2 | -2.3% | 10,000 |
| 2016/06/01 | 89 | 89 | 88 | 88 | -1 | -1.1% | 18,000 |
| 2016/05/31 | 89 | 89 | 89 | 89 | -1 | -1.1% | 4,000 |
| 2016/05/30 | 88 | 90 | 88 | 90 | +1 | +1.1% | 5,000 |
| 2016/05/27 | 88 | 89 | 88 | 89 | +1 | +1.1% | 3,000 |
| 2016/05/26 | 89 | 90 | 88 | 88 | -1 | -1.1% | 9,000 |
| 2016/05/25 | 88 | 89 | 88 | 89 | +1 | +1.1% | 16,000 |
| 2016/05/24 | 87 | 88 | 86 | 88 | +1 | +1.1% | 22,000 |
| 2016/05/23 | 88 | 88 | 87 | 87 | ±0 | ±0% | 6,000 |
| 2016/05/20 | 86 | 87 | 86 | 87 | +1 | +1.2% | 12,000 |
| 2016/05/19 | 88 | 88 | 85 | 86 | -2 | -2.3% | 24,000 |
| 2016/05/18 | 85 | 88 | 85 | 88 | +4 | +4.8% | 35,000 |
| 2016/05/17 | 86 | 86 | 83 | 84 | -1 | -1.2% | 20,000 |
| 2016/05/16 | 84 | 85 | 84 | 85 | +1 | +1.2% | 18,000 |
| 2016/05/13 | 87 | 87 | 83 | 84 | -3 | -3.4% | 95,000 |
| 2016/05/12 | 88 | 88 | 85 | 87 | -1 | -1.1% | 84,000 |
| 2016/05/11 | 89 | 89 | 88 | 88 | -1 | -1.1% | 30,000 |
| 2016/05/10 | 90 | 90 | 89 | 89 | -2 | -2.2% | 14,000 |
| 2016/05/09 | 89 | 91 | 88 | 91 | +2 | +2.2% | 24,000 |
| 2016/05/06 | 89 | 89 | 89 | 89 | ±0 | ±0% | 6,000 |
| 2016/05/02 | 87 | 89 | 87 | 89 | -1 | -1.1% | 12,000 |
| 2016/04/28 | 91 | 91 | 89 | 90 | -1 | -1.1% | 22,000 |
| 2016/04/27 | 91 | 92 | 91 | 91 | -1 | -1.1% | 37,000 |
| 2016/04/26 | 92 | 93 | 92 | 92 | -3 | -3.2% | 32,000 |
| 2016/04/25 | 95 | 95 | 95 | 95 | +1 | +1.1% | 5,000 |
| 2016/04/22 | 93 | 94 | 93 | 94 | ±0 | ±0% | 14,000 |
2051～
2100
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 | 159,900円 | -14.8% | -16.6% | 5.00% | 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 | 68,500円 | -5.6% | +37.1% | 0.73% | 6.11倍 | 0.50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 | 94,200円 | +4.3% | +16.4% | 1.27% | 8.46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 | 119,200円 | +2.3% | +357.0% | 3.36% | 1.84倍 | 0.36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 | 284,500円 | +10.8% | - | 0.00% | 28.38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
