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 |
|---|---|---|---|---|---|---|---|
| 2012/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/29 | 72 | 73 | 71 | 73 | +1 | +1.4% | 6,000 |
| 2012/10/26 | 72 | 72 | 72 | 72 | ±0 | ±0% | 4,000 |
| 2012/10/25 | 72 | 72 | 72 | 72 | ±0 | ±0% | 11,000 |
| 2012/10/24 | 71 | 72 | 71 | 72 | -1 | -1.4% | 6,000 |
| 2012/10/23 | 73 | 73 | 73 | 73 | +1 | +1.4% | 2,000 |
| 2012/10/22 | 70 | 72 | 70 | 72 | +1 | +1.4% | 6,000 |
| 2012/10/19 | 72 | 72 | 71 | 71 | ±0 | ±0% | 14,000 |
| 2012/10/18 | 71 | 71 | 70 | 71 | +1 | +1.4% | 19,000 |
| 2012/10/17 | 71 | 71 | 70 | 70 | ±0 | ±0% | 23,000 |
| 2012/10/16 | 69 | 70 | 69 | 70 | +1 | +1.4% | 4,000 |
| 2012/10/15 | 69 | 69 | 69 | 69 | ±0 | ±0% | 5,000 |
| 2012/10/12 | 68 | 70 | 68 | 69 | +1 | +1.5% | 12,000 |
| 2012/10/11 | 69 | 69 | 68 | 68 | -1 | -1.4% | 6,000 |
| 2012/10/10 | 70 | 70 | 69 | 69 | -1 | -1.4% | 4,000 |
| 2012/10/09 | 73 | 73 | 69 | 70 | -2 | -2.8% | 45,000 |
| 2012/10/05 | 70 | 72 | 70 | 72 | +2 | +2.9% | 18,000 |
| 2012/10/04 | 68 | 70 | 68 | 70 | +1 | +1.4% | 22,000 |
| 2012/10/03 | 72 | 72 | 69 | 69 | -3 | -4.2% | 87,000 |
| 2012/10/02 | 72 | 74 | 72 | 72 | ±0 | ±0% | 58,000 |
| 2012/10/01 | 72 | 72 | 72 | 72 | ±0 | ±0% | 12,000 |
| 2012/09/28 | 72 | 72 | 72 | 72 | -2 | -2.7% | 7,000 |
| 2012/09/27 | 73 | 74 | 72 | 74 | +1 | +1.4% | 13,000 |
| 2012/09/26 | 76 | 76 | 73 | 73 | -3 | -3.9% | 24,000 |
| 2012/09/25 | 77 | 77 | 75 | 76 | -1 | -1.3% | 36,000 |
| 2012/09/24 | 79 | 79 | 76 | 77 | -1 | -1.3% | 29,000 |
| 2012/09/21 | 78 | 78 | 77 | 78 | -1 | -1.3% | 18,000 |
| 2012/09/20 | 83 | 84 | 79 | 79 | -3 | -3.7% | 30,000 |
| 2012/09/19 | 78 | 84 | 78 | 82 | +4 | +5.1% | 88,000 |
| 2012/09/18 | 79 | 79 | 76 | 78 | +1 | +1.3% | 43,000 |
| 2012/09/14 | 77 | 78 | 77 | 77 | +1 | +1.3% | 29,000 |
| 2012/09/13 | 75 | 78 | 75 | 76 | +1 | +1.3% | 100,000 |
| 2012/09/12 | 75 | 76 | 75 | 75 | -1 | -1.3% | 17,000 |
| 2012/09/11 | 76 | 76 | 76 | 76 | -1 | -1.3% | 6,000 |
| 2012/09/10 | 78 | 78 | 77 | 77 | -1 | -1.3% | 49,000 |
| 2012/09/07 | 80 | 80 | 78 | 78 | -1 | -1.3% | 10,000 |
| 2012/09/06 | 77 | 79 | 77 | 79 | +2 | +2.6% | 22,000 |
| 2012/09/05 | 78 | 78 | 77 | 77 | -2 | -2.5% | 17,000 |
| 2012/09/04 | 79 | 79 | 77 | 79 | ±0 | ±0% | 22,000 |
| 2012/09/03 | 82 | 82 | 78 | 79 | -3 | -3.7% | 33,000 |
| 2012/08/31 | 84 | 84 | 81 | 82 | -2 | -2.4% | 35,000 |
| 2012/08/30 | 85 | 85 | 84 | 84 | ±0 | ±0% | 11,000 |
| 2012/08/29 | 86 | 86 | 84 | 84 | -2 | -2.3% | 15,000 |
| 2012/08/28 | 86 | 86 | 86 | 86 | ±0 | ±0% | 6,000 |
| 2012/08/27 | 87 | 87 | 86 | 86 | -1 | -1.1% | 4,000 |
| 2012/08/24 | 87 | 87 | 86 | 87 | ±0 | ±0% | 12,000 |
| 2012/08/23 | 84 | 87 | 84 | 87 | +1 | +1.2% | 15,000 |
| 2012/08/22 | 87 | 87 | 86 | 86 | -2 | -2.3% | 8,000 |
| 2012/08/21 | 88 | 88 | 86 | 88 | -1 | -1.1% | 16,000 |
| 2012/08/20 | 91 | 91 | 89 | 89 | ±0 | ±0% | 8,000 |
2951～
3000
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
