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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 109 | 109 | 106 | 106 | -2 | -1.9% | 34,000 |
| 2013/08/19 | 108 | 108 | 108 | 108 | -1 | -0.9% | 7,000 |
| 2013/08/16 | 108 | 109 | 108 | 109 | ±0 | ±0% | 6,000 |
| 2013/08/15 | 110 | 111 | 108 | 109 | -1 | -0.9% | 40,000 |
| 2013/08/14 | 110 | 110 | 108 | 110 | +1 | +0.9% | 12,000 |
| 2013/08/13 | 107 | 109 | 106 | 109 | +2 | +1.9% | 18,000 |
| 2013/08/12 | 110 | 111 | 105 | 107 | -2 | -1.8% | 72,000 |
| 2013/08/09 | 104 | 118 | 103 | 109 | +6 | +5.8% | 254,000 |
| 2013/08/08 | 102 | 103 | 102 | 103 | ±0 | ±0% | 8,000 |
| 2013/08/07 | 103 | 103 | 102 | 103 | -2 | -1.9% | 9,000 |
| 2013/08/06 | 104 | 105 | 104 | 105 | ±0 | ±0% | 11,000 |
| 2013/08/05 | 104 | 105 | 103 | 105 | -1 | -0.9% | 11,000 |
| 2013/08/02 | 104 | 106 | 104 | 106 | +2 | +1.9% | 44,000 |
| 2013/08/01 | 103 | 104 | 100 | 104 | ±0 | ±0% | 62,000 |
| 2013/07/31 | 108 | 108 | 99 | 104 | -3 | -2.8% | 80,000 |
| 2013/07/30 | 103 | 107 | 103 | 107 | +5 | +4.9% | 7,000 |
| 2013/07/29 | 107 | 107 | 101 | 102 | -6 | -5.6% | 32,000 |
| 2013/07/26 | 109 | 109 | 107 | 108 | -1 | -0.9% | 45,000 |
| 2013/07/25 | 109 | 111 | 109 | 109 | +1 | +0.9% | 25,000 |
| 2013/07/24 | 109 | 109 | 108 | 108 | ±0 | ±0% | 15,000 |
| 2013/07/23 | 106 | 110 | 106 | 108 | +2 | +1.9% | 41,000 |
| 2013/07/22 | 106 | 106 | 105 | 106 | ±0 | ±0% | 25,000 |
| 2013/07/19 | 105 | 107 | 105 | 106 | +1 | +1% | 70,000 |
| 2013/07/18 | 104 | 105 | 104 | 105 | +1 | +1% | 23,000 |
| 2013/07/17 | 104 | 108 | 102 | 104 | -1 | -1% | 66,000 |
| 2013/07/16 | 105 | 105 | 105 | 105 | +1 | +1% | 12,000 |
| 2013/07/12 | 101 | 104 | 100 | 104 | +3 | +3% | 26,000 |
| 2013/07/11 | 100 | 102 | 100 | 101 | -1 | -1% | 18,000 |
| 2013/07/10 | 103 | 104 | 100 | 102 | -1 | -1% | 58,000 |
| 2013/07/09 | 103 | 104 | 103 | 103 | +2 | +2% | 24,000 |
| 2013/07/08 | 104 | 105 | 101 | 101 | -2 | -1.9% | 54,000 |
| 2013/07/05 | 101 | 103 | 101 | 103 | +3 | +3% | 41,000 |
| 2013/07/04 | 98 | 100 | 97 | 100 | +1 | +1% | 31,000 |
| 2013/07/03 | 99 | 99 | 97 | 99 | ±0 | ±0% | 38,000 |
| 2013/07/02 | 98 | 99 | 97 | 99 | +2 | +2.1% | 44,000 |
| 2013/07/01 | 95 | 97 | 95 | 97 | +2 | +2.1% | 17,000 |
| 2013/06/28 | 93 | 96 | 93 | 95 | +2 | +2.2% | 42,000 |
| 2013/06/27 | 92 | 93 | 90 | 93 | +3 | +3.3% | 76,000 |
| 2013/06/26 | 94 | 95 | 90 | 90 | -5 | -5.3% | 71,000 |
| 2013/06/25 | 96 | 97 | 93 | 95 | -2 | -2.1% | 42,000 |
| 2013/06/24 | 98 | 98 | 97 | 97 | -2 | -2% | 34,000 |
| 2013/06/21 | 95 | 99 | 95 | 99 | -1 | -1% | 76,000 |
| 2013/06/20 | 103 | 103 | 100 | 100 | -3 | -2.9% | 50,000 |
| 2013/06/19 | 100 | 105 | 100 | 103 | +5 | +5.1% | 144,000 |
| 2013/06/18 | 96 | 98 | 96 | 98 | +3 | +3.2% | 18,000 |
| 2013/06/17 | 94 | 96 | 92 | 95 | -2 | -2.1% | 48,000 |
| 2013/06/14 | 96 | 97 | 95 | 97 | +2 | +2.1% | 23,000 |
| 2013/06/13 | 94 | 97 | 91 | 95 | -4 | -4% | 91,000 |
| 2013/06/12 | 97 | 99 | 93 | 99 | ±0 | ±0% | 62,000 |
| 2013/06/11 | 99 | 99 | 99 | 99 | -1 | -1% | 36,000 |
2851～
2900
件表示中 / 3684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 | 166,500円 | -14.8% | -16.6% | 4.80% | 1.28倍 | 0.43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 | 61,200円 | +4.0% | +45.6% | 0.82% | 6.70倍 | 0.44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 | 118,500円 | +6.4% | +50.4% | 1.01% | 7.78倍 | 0.53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 | 92,300円 | +2.3% | +357.0% | 4.33% | 1.43倍 | 0.28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 | 288,700円 | -0.0% | -53.0% | 0.35% | 28.80倍 | 1.33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
