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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 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 |
| 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 |
3051～
3100
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
