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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 91 | 91 | 89 | 90 | -2 | -2.2% | 35,000 |
| 2013/01/16 | 96 | 96 | 92 | 92 | -3 | -3.2% | 42,000 |
| 2013/01/15 | 94 | 98 | 93 | 95 | +2 | +2.2% | 137,000 |
| 2013/01/11 | 95 | 97 | 92 | 93 | -2 | -2.1% | 40,000 |
| 2013/01/10 | 89 | 96 | 88 | 95 | +6 | +6.7% | 269,000 |
| 2013/01/09 | 84 | 89 | 84 | 89 | +2 | +2.3% | 52,000 |
| 2013/01/08 | 89 | 90 | 86 | 87 | -1 | -1.1% | 111,000 |
| 2013/01/07 | 90 | 91 | 88 | 88 | ±0 | ±0% | 39,000 |
| 2013/01/04 | 91 | 92 | 88 | 88 | ±0 | ±0% | 82,000 |
| 2012/12/28 | 90 | 90 | 86 | 88 | +1 | +1.1% | 60,000 |
| 2012/12/27 | 86 | 91 | 85 | 87 | -1 | -1.1% | 113,000 |
| 2012/12/26 | 81 | 90 | 80 | 88 | +7 | +8.6% | 169,000 |
| 2012/12/25 | 81 | 83 | 81 | 81 | +1 | +1.3% | 37,000 |
| 2012/12/21 | 84 | 84 | 79 | 80 | -4 | -4.8% | 73,000 |
| 2012/12/20 | 83 | 84 | 82 | 84 | +2 | +2.4% | 35,000 |
| 2012/12/19 | 79 | 82 | 79 | 82 | +4 | +5.1% | 38,000 |
| 2012/12/18 | 79 | 79 | 77 | 78 | -1 | -1.3% | 25,000 |
| 2012/12/17 | 81 | 81 | 77 | 79 | -1 | -1.3% | 72,000 |
| 2012/12/14 | 81 | 82 | 79 | 80 | ±0 | ±0% | 42,000 |
| 2012/12/13 | 80 | 80 | 80 | 80 | +1 | +1.3% | 26,000 |
| 2012/12/12 | 78 | 79 | 78 | 79 | +1 | +1.3% | 6,000 |
| 2012/12/11 | 79 | 79 | 78 | 78 | -2 | -2.5% | 4,000 |
| 2012/12/10 | 79 | 80 | 77 | 80 | ±0 | ±0% | 76,000 |
| 2012/12/07 | 81 | 81 | 80 | 80 | -1 | -1.2% | 3,000 |
| 2012/12/06 | 80 | 81 | 79 | 81 | +1 | +1.3% | 10,000 |
| 2012/12/05 | 78 | 80 | 78 | 80 | +2 | +2.6% | 26,000 |
| 2012/12/04 | 78 | 78 | 78 | 78 | -1 | -1.3% | 13,000 |
| 2012/12/03 | 79 | 80 | 78 | 79 | ±0 | ±0% | 23,000 |
| 2012/11/30 | 79 | 79 | 78 | 79 | -2 | -2.5% | 23,000 |
| 2012/11/29 | 76 | 81 | 76 | 81 | +4 | +5.2% | 55,000 |
| 2012/11/28 | 76 | 77 | 76 | 77 | ±0 | ±0% | 11,000 |
| 2012/11/27 | 77 | 77 | 77 | 77 | -1 | -1.3% | 21,000 |
| 2012/11/26 | 79 | 80 | 78 | 78 | ±0 | ±0% | 8,000 |
| 2012/11/22 | 77 | 78 | 77 | 78 | ±0 | ±0% | 13,000 |
| 2012/11/21 | 78 | 78 | 78 | 78 | +1 | +1.3% | 6,000 |
| 2012/11/20 | 76 | 79 | 75 | 77 | +2 | +2.7% | 89,000 |
| 2012/11/19 | 75 | 75 | 74 | 75 | +1 | +1.4% | 23,000 |
| 2012/11/16 | 72 | 74 | 72 | 74 | ±0 | ±0% | 8,000 |
| 2012/11/15 | 71 | 74 | 71 | 74 | +4 | +5.7% | 22,000 |
| 2012/11/14 | 70 | 70 | 70 | 70 | -1 | -1.4% | 4,000 |
| 2012/11/13 | 71 | 72 | 71 | 71 | +1 | +1.4% | 9,000 |
| 2012/11/12 | 70 | 71 | 70 | 70 | -1 | -1.4% | 3,000 |
| 2012/11/09 | 72 | 73 | 70 | 71 | -1 | -1.4% | 34,000 |
| 2012/11/08 | 72 | 72 | 72 | 72 | ±0 | ±0% | 5,000 |
| 2012/11/07 | 72 | 72 | 71 | 72 | -2 | -2.7% | 31,000 |
| 2012/11/06 | 74 | 74 | 73 | 74 | -1 | -1.3% | 14,000 |
| 2012/11/05 | 75 | 76 | 75 | 75 | ±0 | ±0% | 19,000 |
| 2012/11/02 | 75 | 76 | 75 | 75 | ±0 | ±0% | 26,000 |
| 2012/11/01 | 73 | 75 | 73 | 75 | +2 | +2.7% | 23,000 |
| 2012/10/31 | 71 | 73 | 71 | 73 | - | - | 4,000 |
2901～
2950
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
