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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,691 | 1,692 | 1,651 | 1,656 | -39 | -2.3% | 8,500 |
| 2024/05/28 | 1,695 | 1,706 | 1,695 | 1,695 | -5 | -0.3% | 5,200 |
| 2024/05/27 | 1,713 | 1,713 | 1,691 | 1,700 | +1 | +0.1% | 4,400 |
| 2024/05/24 | 1,678 | 1,700 | 1,678 | 1,699 | +8 | +0.5% | 900 |
| 2024/05/23 | 1,715 | 1,715 | 1,668 | 1,691 | -16 | -0.9% | 5,400 |
| 2024/05/22 | 1,703 | 1,716 | 1,700 | 1,707 | -1 | -0.1% | 7,100 |
| 2024/05/21 | 1,676 | 1,713 | 1,670 | 1,708 | +28 | +1.7% | 7,200 |
| 2024/05/20 | 1,692 | 1,692 | 1,680 | 1,680 | -4 | -0.2% | 5,200 |
| 2024/05/17 | 1,668 | 1,690 | 1,660 | 1,684 | +27 | +1.6% | 13,500 |
| 2024/05/16 | 1,680 | 1,686 | 1,625 | 1,657 | -133 | -7.4% | 35,200 |
| 2024/05/15 | 1,790 | 1,790 | 1,752 | 1,790 | ±0 | ±0% | 4,800 |
| 2024/05/14 | 1,779 | 1,795 | 1,774 | 1,790 | -10 | -0.6% | 2,600 |
| 2024/05/13 | 1,774 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 5,100 |
| 2024/05/10 | 1,769 | 1,770 | 1,759 | 1,770 | +18 | +1% | 3,700 |
| 2024/05/09 | 1,756 | 1,756 | 1,733 | 1,752 | +7 | +0.4% | 10,300 |
| 2024/05/08 | 1,737 | 1,755 | 1,735 | 1,745 | +5 | +0.3% | 9,700 |
| 2024/05/07 | 1,772 | 1,772 | 1,737 | 1,740 | -18 | -1% | 6,800 |
| 2024/05/02 | 1,782 | 1,782 | 1,758 | 1,758 | -13 | -0.7% | 2,300 |
| 2024/05/01 | 1,767 | 1,771 | 1,751 | 1,771 | -9 | -0.5% | 6,300 |
| 2024/04/30 | 1,766 | 1,780 | 1,732 | 1,780 | +20 | +1.1% | 9,300 |
| 2024/04/26 | 1,780 | 1,780 | 1,756 | 1,760 | -17 | -1% | 1,700 |
| 2024/04/25 | 1,772 | 1,782 | 1,772 | 1,777 | -10 | -0.6% | 6,700 |
| 2024/04/24 | 1,798 | 1,798 | 1,771 | 1,787 | ±0 | ±0% | 4,200 |
| 2024/04/23 | 1,799 | 1,799 | 1,769 | 1,787 | +4 | +0.2% | 3,400 |
| 2024/04/22 | 1,782 | 1,786 | 1,763 | 1,783 | +22 | +1.2% | 3,600 |
| 2024/04/19 | 1,758 | 1,761 | 1,733 | 1,761 | +6 | +0.3% | 7,000 |
| 2024/04/18 | 1,752 | 1,767 | 1,751 | 1,755 | +2 | +0.1% | 2,000 |
| 2024/04/17 | 1,782 | 1,782 | 1,752 | 1,753 | -19 | -1.1% | 5,300 |
| 2024/04/16 | 1,811 | 1,814 | 1,756 | 1,772 | -46 | -2.5% | 10,200 |
| 2024/04/15 | 1,831 | 1,831 | 1,789 | 1,818 | +8 | +0.4% | 14,700 |
| 2024/04/12 | 1,824 | 1,824 | 1,803 | 1,810 | +9 | +0.5% | 3,200 |
| 2024/04/11 | 1,788 | 1,804 | 1,785 | 1,801 | +11 | +0.6% | 9,200 |
| 2024/04/10 | 1,777 | 1,794 | 1,777 | 1,790 | +14 | +0.8% | 5,100 |
| 2024/04/09 | 1,770 | 1,784 | 1,766 | 1,776 | +6 | +0.3% | 3,500 |
| 2024/04/08 | 1,798 | 1,800 | 1,766 | 1,770 | -3 | -0.2% | 7,500 |
| 2024/04/05 | 1,775 | 1,777 | 1,760 | 1,773 | -9 | -0.5% | 10,100 |
| 2024/04/04 | 1,815 | 1,815 | 1,782 | 1,782 | -23 | -1.3% | 9,300 |
| 2024/04/03 | 1,783 | 1,828 | 1,777 | 1,805 | +15 | +0.8% | 6,200 |
| 2024/04/02 | 1,831 | 1,835 | 1,785 | 1,790 | -34 | -1.9% | 12,600 |
| 2024/04/01 | 1,888 | 1,894 | 1,821 | 1,824 | -63 | -3.3% | 21,200 |
| 2024/03/29 | 1,880 | 1,895 | 1,850 | 1,887 | +7 | +0.4% | 13,900 |
| 2024/03/28 | 1,858 | 1,902 | 1,850 | 1,880 | -106 | -5.3% | 21,300 |
| 2024/03/27 | 1,973 | 2,000 | 1,928 | 1,986 | +17 | +0.9% | 21,200 |
| 2024/03/26 | 1,947 | 1,975 | 1,947 | 1,969 | +22 | +1.1% | 7,000 |
| 2024/03/25 | 1,951 | 1,962 | 1,938 | 1,947 | +1 | +0.1% | 4,600 |
| 2024/03/22 | 1,962 | 1,965 | 1,930 | 1,946 | -13 | -0.7% | 9,000 |
| 2024/03/21 | 1,968 | 1,975 | 1,955 | 1,959 | -9 | -0.5% | 6,400 |
| 2024/03/19 | 1,967 | 1,968 | 1,946 | 1,968 | +26 | +1.3% | 9,000 |
| 2024/03/18 | 1,939 | 1,960 | 1,932 | 1,942 | +12 | +0.6% | 13,300 |
| 2024/03/15 | 1,919 | 1,930 | 1,903 | 1,930 | +14 | +0.7% | 5,600 |
251～
300
件表示中 / 3715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 | 203,600円 | - | - | - | - | 0.42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 | 107,400円 | -0.1% | -9.1% | 2.33% | 7.05倍 | 0.45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 | 100,800円 | -6.3% | -75.7% | 3.97% | 4.06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 | 295,600円 | -0.0% | -53.0% | 0.34% | 29.49倍 | 1.36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
