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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 130 | 132 | 129 | 131 | ±0 | ±0% | 36,000 |
| 2010/12/14 | 130 | 132 | 129 | 131 | +1 | +0.8% | 40,000 |
| 2010/12/13 | 129 | 133 | 127 | 130 | -2 | -1.5% | 128,000 |
| 2010/12/10 | 130 | 134 | 130 | 132 | +3 | +2.3% | 108,000 |
| 2010/12/09 | 124 | 134 | 123 | 129 | +4 | +3.2% | 547,000 |
| 2010/12/08 | 121 | 125 | 119 | 125 | +1 | +0.8% | 586,000 |
| 2010/12/07 | 123 | 125 | 123 | 124 | +2 | +1.6% | 46,000 |
| 2010/12/06 | 121 | 122 | 120 | 122 | +1 | +0.8% | 18,000 |
| 2010/12/03 | 123 | 123 | 121 | 121 | -1 | -0.8% | 19,000 |
| 2010/12/02 | 123 | 123 | 122 | 122 | ±0 | ±0% | 24,000 |
| 2010/12/01 | 118 | 122 | 118 | 122 | +1 | +0.8% | 29,000 |
| 2010/11/30 | 123 | 123 | 120 | 121 | -1 | -0.8% | 49,000 |
| 2010/11/29 | 123 | 126 | 121 | 122 | +2 | +1.7% | 88,000 |
| 2010/11/26 | 121 | 122 | 119 | 120 | +1 | +0.8% | 41,000 |
| 2010/11/25 | 117 | 120 | 116 | 119 | +3 | +2.6% | 49,000 |
| 2010/11/24 | 113 | 117 | 113 | 116 | ±0 | ±0% | 51,000 |
| 2010/11/22 | 115 | 116 | 114 | 116 | +1 | +0.9% | 15,000 |
| 2010/11/19 | 116 | 117 | 114 | 115 | ±0 | ±0% | 43,000 |
| 2010/11/18 | 113 | 115 | 112 | 115 | +1 | +0.9% | 29,000 |
| 2010/11/17 | 114 | 114 | 113 | 114 | ±0 | ±0% | 9,000 |
| 2010/11/16 | 115 | 115 | 113 | 114 | +1 | +0.9% | 11,000 |
| 2010/11/15 | 114 | 115 | 113 | 113 | -2 | -1.7% | 14,000 |
| 2010/11/12 | 113 | 115 | 113 | 115 | +1 | +0.9% | 20,000 |
| 2010/11/11 | 113 | 114 | 113 | 114 | -1 | -0.9% | 16,000 |
| 2010/11/10 | 114 | 116 | 113 | 115 | +1 | +0.9% | 23,000 |
| 2010/11/09 | 114 | 115 | 112 | 114 | ±0 | ±0% | 16,000 |
| 2010/11/08 | 111 | 115 | 111 | 114 | +3 | +2.7% | 25,000 |
| 2010/11/05 | 109 | 113 | 109 | 111 | -3 | -2.6% | 94,000 |
| 2010/11/04 | 111 | 118 | 111 | 114 | +3 | +2.7% | 33,000 |
| 2010/11/02 | 107 | 111 | 106 | 111 | +3 | +2.8% | 15,000 |
| 2010/11/01 | 106 | 108 | 106 | 108 | ±0 | ±0% | 8,000 |
| 2010/10/29 | 108 | 109 | 108 | 108 | -1 | -0.9% | 19,000 |
| 2010/10/28 | 110 | 111 | 109 | 109 | -1 | -0.9% | 10,000 |
| 2010/10/27 | 111 | 111 | 110 | 110 | +1 | +0.9% | 30,000 |
| 2010/10/26 | 112 | 112 | 109 | 109 | -1 | -0.9% | 16,000 |
| 2010/10/25 | 110 | 112 | 109 | 110 | -2 | -1.8% | 21,000 |
| 2010/10/22 | 112 | 113 | 112 | 112 | -1 | -0.9% | 16,000 |
| 2010/10/21 | 113 | 113 | 113 | 113 | -1 | -0.9% | 1,000 |
| 2010/10/20 | 112 | 114 | 112 | 114 | ±0 | ±0% | 21,000 |
| 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 |
3501～
3550
件表示中 / 3675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 | 152,500円 | -14.8% | -16.6% | 5.25% | 1.17倍 | 0.39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 | 57,500円 | +4.0% | +45.6% | 0.87% | 6.29倍 | 0.42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 | 105,500円 | +6.4% | +50.4% | 1.14% | 6.92倍 | 0.47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 | 86,100円 | +2.3% | +357.0% | 4.65% | 1.33倍 | 0.26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 | 282,900円 | -0.0% | -53.0% | 0.35% | 28.22倍 | 1.30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
