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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 94 | 94 | 94 | 94 | +1 | +1.1% | 13,000 |
| 2016/04/20 | 94 | 94 | 93 | 93 | ±0 | ±0% | 10,000 |
| 2016/04/19 | 91 | 93 | 91 | 93 | +3 | +3.3% | 8,000 |
| 2016/04/18 | 91 | 92 | 90 | 90 | -3 | -3.2% | 12,000 |
| 2016/04/15 | 94 | 94 | 93 | 93 | -2 | -2.1% | 3,000 |
| 2016/04/14 | 93 | 95 | 93 | 95 | +2 | +2.2% | 9,000 |
| 2016/04/13 | 94 | 94 | 93 | 93 | +1 | +1.1% | 3,000 |
| 2016/04/12 | 90 | 93 | 90 | 92 | +3 | +3.4% | 6,000 |
| 2016/04/11 | 88 | 90 | 88 | 89 | +2 | +2.3% | 12,000 |
| 2016/04/08 | 85 | 87 | 85 | 87 | +1 | +1.2% | 10,000 |
| 2016/04/07 | 88 | 88 | 85 | 86 | -1 | -1.1% | 21,000 |
| 2016/04/06 | 88 | 88 | 87 | 87 | +1 | +1.2% | 21,000 |
| 2016/04/05 | 86 | 87 | 85 | 86 | -1 | -1.1% | 49,000 |
| 2016/04/04 | 90 | 90 | 86 | 87 | -4 | -4.4% | 68,000 |
| 2016/04/01 | 95 | 95 | 91 | 91 | -5 | -5.2% | 29,000 |
| 2016/03/31 | 96 | 97 | 95 | 96 | -1 | -1% | 14,000 |
| 2016/03/30 | 97 | 97 | 97 | 97 | -1 | -1% | 1,000 |
| 2016/03/29 | 99 | 99 | 98 | 98 | -2 | -2% | 8,000 |
| 2016/03/28 | 98 | 100 | 98 | 100 | +1 | +1% | 30,000 |
| 2016/03/25 | 99 | 99 | 98 | 99 | ±0 | ±0% | 26,000 |
| 2016/03/24 | 98 | 99 | 98 | 99 | -1 | -1% | 40,000 |
| 2016/03/23 | 99 | 100 | 99 | 100 | +1 | +1% | 15,000 |
| 2016/03/22 | 98 | 99 | 98 | 99 | +1 | +1% | 14,000 |
| 2016/03/18 | 98 | 98 | 98 | 98 | ±0 | ±0% | 12,000 |
| 2016/03/17 | 99 | 99 | 98 | 98 | -1 | -1% | 16,000 |
| 2016/03/16 | 98 | 99 | 98 | 99 | ±0 | ±0% | 6,000 |
| 2016/03/15 | 99 | 100 | 99 | 99 | ±0 | ±0% | 7,000 |
| 2016/03/14 | 101 | 101 | 98 | 99 | ±0 | ±0% | 31,000 |
| 2016/03/11 | 98 | 101 | 98 | 99 | +1 | +1% | 22,000 |
| 2016/03/10 | 96 | 99 | 96 | 98 | +2 | +2.1% | 20,000 |
| 2016/03/09 | 97 | 97 | 95 | 96 | -2 | -2% | 40,000 |
| 2016/03/08 | 100 | 101 | 97 | 98 | -1 | -1% | 97,000 |
| 2016/03/07 | 97 | 99 | 96 | 99 | +2 | +2.1% | 43,000 |
| 2016/03/04 | 96 | 97 | 94 | 97 | +2 | +2.1% | 44,000 |
| 2016/03/03 | 93 | 96 | 93 | 95 | ±0 | ±0% | 56,000 |
| 2016/03/02 | 91 | 100 | 91 | 95 | +5 | +5.6% | 126,000 |
| 2016/03/01 | 87 | 90 | 87 | 90 | +3 | +3.4% | 28,000 |
| 2016/02/29 | 91 | 91 | 87 | 87 | ±0 | ±0% | 69,000 |
| 2016/02/26 | 86 | 89 | 86 | 87 | +1 | +1.2% | 21,000 |
| 2016/02/25 | 85 | 86 | 84 | 86 | +1 | +1.2% | 26,000 |
| 2016/02/24 | 85 | 85 | 84 | 85 | -1 | -1.2% | 37,000 |
| 2016/02/23 | 86 | 87 | 86 | 86 | +1 | +1.2% | 17,000 |
| 2016/02/22 | 84 | 85 | 84 | 85 | +1 | +1.2% | 14,000 |
| 2016/02/19 | 86 | 86 | 83 | 84 | -2 | -2.3% | 34,000 |
| 2016/02/18 | 85 | 86 | 84 | 86 | +3 | +3.6% | 31,000 |
| 2016/02/17 | 85 | 86 | 83 | 83 | -4 | -4.6% | 123,000 |
| 2016/02/16 | 85 | 87 | 83 | 87 | +1 | +1.2% | 32,000 |
| 2016/02/15 | 85 | 86 | 85 | 86 | +2 | +2.4% | 17,000 |
| 2016/02/12 | 82 | 86 | 82 | 84 | -4 | -4.5% | 74,000 |
| 2016/02/10 | 91 | 91 | 86 | 88 | -3 | -3.3% | 31,000 |
2101～
2150
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 | 69,100円 | -5.6% | +37.1% | 0.72% | 6.16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 | 93,200円 | +4.3% | +16.4% | 1.29% | 8.37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 | 117,900円 | +2.3% | +357.0% | 3.39% | 1.82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 | 282,300円 | +10.8% | - | 0.00% | 28.16倍 | 1.52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
