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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 110 | 111 | 107 | 108 | ±0 | ±0% | 16,000 |
| 2011/12/07 | 101 | 111 | 101 | 108 | +5 | +4.9% | 100,000 |
| 2011/12/06 | 102 | 103 | 102 | 103 | -1 | -1% | 13,000 |
| 2011/12/05 | 105 | 105 | 98 | 104 | +3 | +3% | 88,000 |
| 2011/12/02 | 101 | 102 | 101 | 101 | ±0 | ±0% | 11,000 |
| 2011/12/01 | 99 | 101 | 98 | 101 | +4 | +4.1% | 33,000 |
| 2011/11/30 | 96 | 97 | 95 | 97 | ±0 | ±0% | 7,000 |
| 2011/11/29 | 94 | 97 | 94 | 97 | +2 | +2.1% | 8,000 |
| 2011/11/28 | 95 | 95 | 91 | 95 | +1 | +1.1% | 10,000 |
| 2011/11/25 | 94 | 94 | 94 | 94 | -1 | -1.1% | 4,000 |
| 2011/11/24 | 94 | 95 | 94 | 95 | +1 | +1.1% | 8,000 |
| 2011/11/22 | 93 | 94 | 93 | 94 | ±0 | ±0% | 4,000 |
| 2011/11/21 | 93 | 97 | 93 | 94 | -3 | -3.1% | 9,000 |
| 2011/11/18 | 95 | 97 | 92 | 97 | +4 | +4.3% | 26,000 |
| 2011/11/17 | 92 | 93 | 91 | 93 | +1 | +1.1% | 7,000 |
| 2011/11/16 | 95 | 95 | 92 | 92 | -4 | -4.2% | 5,000 |
| 2011/11/15 | 91 | 97 | 91 | 96 | +3 | +3.2% | 22,000 |
| 2011/11/14 | 91 | 93 | 91 | 93 | +2 | +2.2% | 13,000 |
| 2011/11/11 | 89 | 92 | 89 | 91 | -3 | -3.2% | 41,000 |
| 2011/11/10 | 96 | 97 | 94 | 94 | -3 | -3.1% | 13,000 |
| 2011/11/09 | 98 | 98 | 96 | 97 | -1 | -1% | 9,000 |
| 2011/11/08 | 98 | 98 | 98 | 98 | -3 | -3% | 8,000 |
| 2011/11/07 | 97 | 101 | 97 | 101 | +3 | +3.1% | 15,000 |
| 2011/11/04 | 98 | 98 | 97 | 98 | ±0 | ±0% | 11,000 |
| 2011/11/02 | 97 | 99 | 97 | 98 | - | - | 8,000 |
| 2011/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/31 | 99 | 100 | 99 | 100 | ±0 | ±0% | 7,000 |
| 2011/10/28 | 100 | 101 | 99 | 100 | +1 | +1% | 13,000 |
| 2011/10/27 | 98 | 99 | 98 | 99 | -1 | -1% | 6,000 |
| 2011/10/26 | 97 | 100 | 97 | 100 | +3 | +3.1% | 4,000 |
| 2011/10/25 | 97 | 101 | 97 | 97 | ±0 | ±0% | 11,000 |
| 2011/10/24 | 100 | 100 | 97 | 97 | -1 | -1% | 6,000 |
| 2011/10/21 | 97 | 98 | 97 | 98 | ±0 | ±0% | 7,000 |
| 2011/10/20 | 99 | 99 | 98 | 98 | ±0 | ±0% | 10,000 |
| 2011/10/19 | 98 | 99 | 98 | 98 | -1 | -1% | 7,000 |
| 2011/10/18 | 99 | 99 | 99 | 99 | -3 | -2.9% | 5,000 |
| 2011/10/17 | 102 | 106 | 102 | 102 | +1 | +1% | 16,000 |
| 2011/10/14 | 100 | 101 | 100 | 101 | +1 | +1% | 44,000 |
| 2011/10/13 | 100 | 104 | 100 | 100 | +3 | +3.1% | 39,000 |
| 2011/10/12 | 95 | 99 | 95 | 97 | +1 | +1% | 20,000 |
| 2011/10/11 | 98 | 98 | 96 | 96 | ±0 | ±0% | 7,000 |
| 2011/10/07 | 94 | 96 | 94 | 96 | +3 | +3.2% | 12,000 |
| 2011/10/06 | 93 | 94 | 93 | 93 | -1 | -1.1% | 26,000 |
| 2011/10/05 | 95 | 95 | 94 | 94 | ±0 | ±0% | 16,000 |
| 2011/10/04 | 96 | 96 | 92 | 94 | -5 | -5.1% | 49,000 |
| 2011/10/03 | 98 | 99 | 98 | 99 | ±0 | ±0% | 4,000 |
| 2011/09/30 | 99 | 99 | 99 | 99 | ±0 | ±0% | 1,000 |
| 2011/09/29 | 96 | 99 | 96 | 99 | ±0 | ±0% | 9,000 |
| 2011/09/28 | 98 | 99 | 98 | 99 | +1 | +1% | 4,000 |
| 2011/09/27 | 95 | 98 | 95 | 98 | +6 | +6.5% | 11,000 |
3301～
3350
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
