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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 87 | 89 | 87 | 89 | +3 | +3.5% | 12,000 |
| 2012/08/16 | 85 | 86 | 85 | 86 | ±0 | ±0% | 5,000 |
| 2012/08/15 | 86 | 87 | 86 | 86 | -1 | -1.1% | 29,000 |
| 2012/08/14 | 87 | 87 | 87 | 87 | -1 | -1.1% | 1,000 |
| 2012/08/13 | 88 | 88 | 88 | 88 | +1 | +1.1% | 3,000 |
| 2012/08/10 | 87 | 88 | 87 | 87 | -1 | -1.1% | 17,000 |
| 2012/08/09 | 88 | 90 | 88 | 88 | -2 | -2.2% | 7,000 |
| 2012/08/08 | 88 | 90 | 88 | 90 | +3 | +3.4% | 14,000 |
| 2012/08/07 | 86 | 87 | 86 | 87 | +1 | +1.2% | 13,000 |
| 2012/08/06 | 87 | 87 | 86 | 86 | -1 | -1.1% | 8,000 |
| 2012/08/03 | 90 | 90 | 85 | 87 | -3 | -3.3% | 21,000 |
| 2012/08/02 | 88 | 90 | 88 | 90 | +2 | +2.3% | 18,000 |
| 2012/08/01 | 88 | 88 | 88 | 88 | -1 | -1.1% | 5,000 |
| 2012/07/31 | 89 | 89 | 88 | 89 | -1 | -1.1% | 8,000 |
| 2012/07/30 | 89 | 90 | 89 | 90 | +2 | +2.3% | 8,000 |
| 2012/07/27 | 88 | 88 | 88 | 88 | -1 | -1.1% | 1,000 |
| 2012/07/26 | 88 | 89 | 87 | 89 | +3 | +3.5% | 9,000 |
| 2012/07/25 | 87 | 88 | 84 | 86 | -1 | -1.1% | 31,000 |
| 2012/07/24 | 90 | 90 | 87 | 87 | -3 | -3.3% | 32,000 |
| 2012/07/23 | 92 | 94 | 90 | 90 | -2 | -2.2% | 41,000 |
| 2012/07/20 | 93 | 93 | 92 | 92 | -1 | -1.1% | 48,000 |
| 2012/07/19 | 92 | 93 | 92 | 93 | +1 | +1.1% | 18,000 |
| 2012/07/18 | 93 | 93 | 91 | 92 | -2 | -2.1% | 56,000 |
| 2012/07/17 | 95 | 96 | 93 | 94 | ±0 | ±0% | 11,000 |
| 2012/07/13 | 94 | 94 | 93 | 94 | ±0 | ±0% | 5,000 |
| 2012/07/12 | 94 | 94 | 93 | 94 | -1 | -1.1% | 33,000 |
| 2012/07/11 | 97 | 97 | 95 | 95 | -4 | -4% | 48,000 |
| 2012/07/10 | 98 | 99 | 98 | 99 | ±0 | ±0% | 3,000 |
| 2012/07/09 | 97 | 100 | 97 | 99 | +2 | +2.1% | 46,000 |
| 2012/07/06 | 97 | 98 | 96 | 97 | -2 | -2% | 30,000 |
| 2012/07/05 | 99 | 99 | 96 | 99 | +1 | +1% | 76,000 |
| 2012/07/04 | 98 | 102 | 98 | 98 | ±0 | ±0% | 130,000 |
| 2012/07/03 | 95 | 99 | 95 | 98 | -2 | -2% | 110,000 |
| 2012/07/02 | 98 | 101 | 95 | 100 | +4 | +4.2% | 152,000 |
| 2012/06/29 | 95 | 97 | 94 | 96 | ±0 | ±0% | 44,000 |
| 2012/06/28 | 96 | 96 | 95 | 96 | ±0 | ±0% | 23,000 |
| 2012/06/27 | 96 | 96 | 95 | 96 | -1 | -1% | 15,000 |
| 2012/06/26 | 98 | 98 | 95 | 97 | ±0 | ±0% | 17,000 |
| 2012/06/25 | 99 | 99 | 95 | 97 | -2 | -2% | 53,000 |
| 2012/06/22 | 99 | 102 | 95 | 99 | -3 | -2.9% | 55,000 |
| 2012/06/21 | 99 | 102 | 99 | 102 | +3 | +3% | 31,000 |
| 2012/06/20 | 99 | 100 | 99 | 99 | +1 | +1% | 6,000 |
| 2012/06/19 | 95 | 98 | 95 | 98 | +1 | +1% | 31,000 |
| 2012/06/18 | 95 | 97 | 95 | 97 | +2 | +2.1% | 17,000 |
| 2012/06/15 | 97 | 97 | 94 | 95 | -3 | -3.1% | 29,000 |
| 2012/06/14 | 97 | 98 | 97 | 98 | +1 | +1% | 2,000 |
| 2012/06/13 | 96 | 97 | 96 | 97 | +1 | +1% | 13,000 |
| 2012/06/12 | 97 | 97 | 96 | 96 | -2 | -2% | 24,000 |
| 2012/06/11 | 97 | 98 | 97 | 98 | +1 | +1% | 8,000 |
| 2012/06/08 | 97 | 97 | 96 | 97 | -2 | -2% | 4,000 |
3001～
3050
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
