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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 113 | 114 | 113 | 114 | +2 | +1.8% | 3,000 |
| 2010/10/18 | 113 | 113 | 112 | 112 | -2 | -1.8% | 3,000 |
| 2010/10/15 | 112 | 114 | 112 | 114 | ±0 | ±0% | 32,000 |
| 2010/10/14 | 114 | 114 | 113 | 114 | +1 | +0.9% | 22,000 |
| 2010/10/13 | 115 | 116 | 113 | 113 | -3 | -2.6% | 17,000 |
| 2010/10/12 | 113 | 116 | 113 | 116 | -2 | -1.7% | 16,000 |
| 2010/10/08 | 117 | 118 | 115 | 118 | +1 | +0.9% | 24,000 |
| 2010/10/07 | 117 | 117 | 116 | 117 | ±0 | ±0% | 20,000 |
| 2010/10/06 | 117 | 117 | 114 | 117 | +1 | +0.9% | 26,000 |
| 2010/10/05 | 116 | 116 | 114 | 116 | -2 | -1.7% | 28,000 |
| 2010/10/04 | 119 | 119 | 118 | 118 | -2 | -1.7% | 25,000 |
| 2010/10/01 | 120 | 120 | 119 | 120 | ±0 | ±0% | 13,000 |
| 2010/09/30 | 122 | 122 | 120 | 120 | -2 | -1.6% | 16,000 |
| 2010/09/29 | 119 | 122 | 119 | 122 | +3 | +2.5% | 8,000 |
| 2010/09/28 | 119 | 119 | 119 | 119 | -1 | -0.8% | 5,000 |
| 2010/09/27 | 120 | 121 | 120 | 120 | ±0 | ±0% | 7,000 |
| 2010/09/24 | 122 | 122 | 120 | 120 | ±0 | ±0% | 22,000 |
| 2010/09/22 | 124 | 124 | 120 | 120 | -2 | -1.6% | 25,000 |
| 2010/09/21 | 121 | 125 | 121 | 122 | +2 | +1.7% | 31,000 |
| 2010/09/17 | 120 | 122 | 120 | 120 | ±0 | ±0% | 18,000 |
| 2010/09/16 | 120 | 120 | 120 | 120 | -1 | -0.8% | 5,000 |
| 2010/09/15 | 119 | 121 | 119 | 121 | +1 | +0.8% | 10,000 |
| 2010/09/14 | 120 | 120 | 120 | 120 | ±0 | ±0% | 2,000 |
| 2010/09/13 | 121 | 121 | 120 | 120 | -1 | -0.8% | 11,000 |
| 2010/09/10 | 121 | 121 | 120 | 121 | +1 | +0.8% | 9,000 |
| 2010/09/09 | 120 | 122 | 120 | 120 | +2 | +1.7% | 17,000 |
| 2010/09/08 | 119 | 119 | 118 | 118 | -1 | -0.8% | 7,000 |
| 2010/09/07 | 120 | 121 | 119 | 119 | -3 | -2.5% | 13,000 |
| 2010/09/06 | 118 | 122 | 117 | 122 | +6 | +5.2% | 19,000 |
| 2010/09/03 | 117 | 117 | 116 | 116 | ±0 | ±0% | 30,000 |
| 2010/09/02 | 116 | 117 | 116 | 116 | +1 | +0.9% | 20,000 |
| 2010/09/01 | 116 | 116 | 115 | 115 | ±0 | ±0% | 10,000 |
| 2010/08/31 | 118 | 118 | 115 | 115 | -4 | -3.4% | 5,000 |
| 2010/08/30 | 117 | 120 | 114 | 119 | +2 | +1.7% | 26,000 |
| 2010/08/27 | 112 | 117 | 112 | 117 | +2 | +1.7% | 17,000 |
| 2010/08/26 | 117 | 117 | 115 | 115 | ±0 | ±0% | 17,000 |
| 2010/08/25 | 113 | 115 | 113 | 115 | ±0 | ±0% | 32,000 |
| 2010/08/24 | 120 | 120 | 115 | 115 | -6 | -5% | 25,000 |
| 2010/08/23 | 121 | 121 | 121 | 121 | +1 | +0.8% | 2,000 |
| 2010/08/20 | 123 | 123 | 120 | 120 | -2 | -1.6% | 10,000 |
| 2010/08/19 | 120 | 122 | 120 | 122 | +1 | +0.8% | 14,000 |
| 2010/08/18 | 120 | 121 | 119 | 121 | +3 | +2.5% | 12,000 |
| 2010/08/17 | 119 | 122 | 118 | 118 | -1 | -0.8% | 22,000 |
| 2010/08/16 | 119 | 119 | 116 | 119 | -1 | -0.8% | 16,000 |
| 2010/08/13 | 118 | 121 | 117 | 120 | +1 | +0.8% | 22,000 |
| 2010/08/12 | 119 | 120 | 116 | 119 | -1 | -0.8% | 31,000 |
| 2010/08/11 | 123 | 123 | 120 | 120 | -4 | -3.2% | 35,000 |
| 2010/08/10 | 125 | 125 | 122 | 124 | -1 | -0.8% | 30,000 |
| 2010/08/09 | 125 | 127 | 125 | 125 | -1 | -0.8% | 17,000 |
| 2010/08/06 | 126 | 127 | 125 | 126 | -1 | -0.8% | 40,000 |
3451～
3500
件表示中 / 3586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 | 160,200円 | -14.8% | -16.6% | 4.99% | 1.23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 | 69,600円 | -5.6% | +37.1% | 0.72% | 6.20倍 | 0.51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 | 92,400円 | +4.3% | +16.4% | 1.30% | 8.30倍 | 0.41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 | 116,800円 | +2.3% | +357.0% | 3.42% | 1.80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
