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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 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 |
| 2016/02/09 | 88 | 92 | 87 | 91 | -1 | -1.1% | 44,000 |
| 2016/02/08 | 92 | 97 | 90 | 92 | +7 | +8.2% | 248,000 |
| 2016/02/05 | 86 | 86 | 83 | 85 | -3 | -3.4% | 50,000 |
| 2016/02/04 | 86 | 89 | 86 | 88 | +2 | +2.3% | 18,000 |
| 2016/02/03 | 85 | 87 | 84 | 86 | -1 | -1.1% | 29,000 |
| 2016/02/02 | 87 | 88 | 87 | 87 | ±0 | ±0% | 32,000 |
| 2016/02/01 | 87 | 87 | 86 | 87 | +1 | +1.2% | 88,000 |
| 2016/01/29 | 86 | 88 | 86 | 86 | ±0 | ±0% | 20,000 |
| 2016/01/28 | 85 | 86 | 85 | 86 | +1 | +1.2% | 26,000 |
| 2016/01/27 | 84 | 88 | 84 | 85 | +2 | +2.4% | 62,000 |
| 2016/01/26 | 85 | 85 | 82 | 83 | -3 | -3.5% | 83,000 |
| 2016/01/25 | 86 | 86 | 85 | 86 | +1 | +1.2% | 40,000 |
| 2016/01/22 | 83 | 89 | 83 | 85 | +2 | +2.4% | 223,000 |
| 2016/01/21 | 84 | 85 | 83 | 83 | -2 | -2.4% | 31,000 |
| 2016/01/20 | 87 | 87 | 85 | 85 | -1 | -1.2% | 20,000 |
| 2016/01/19 | 86 | 86 | 85 | 86 | +1 | +1.2% | 14,000 |
| 2016/01/18 | 86 | 88 | 82 | 85 | -5 | -5.6% | 32,000 |
| 2016/01/15 | 92 | 92 | 90 | 90 | ±0 | ±0% | 10,000 |
| 2016/01/14 | 90 | 94 | 90 | 90 | -2 | -2.2% | 18,000 |
| 2016/01/13 | 90 | 93 | 90 | 92 | +2 | +2.2% | 20,000 |
| 2016/01/12 | 92 | 92 | 88 | 90 | -3 | -3.2% | 84,000 |
2251～
2300
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
