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 |
|---|---|---|---|---|---|---|---|
| 2011/01/28 | 132 | 132 | 130 | 131 | -2 | -1.5% | 16,000 |
| 2011/01/27 | 132 | 133 | 131 | 133 | +1 | +0.8% | 5,000 |
| 2011/01/26 | 133 | 133 | 132 | 132 | -1 | -0.8% | 4,000 |
| 2011/01/25 | 132 | 133 | 132 | 133 | +2 | +1.5% | 12,000 |
| 2011/01/24 | 131 | 131 | 128 | 131 | +1 | +0.8% | 31,000 |
| 2011/01/21 | 137 | 137 | 129 | 130 | -6 | -4.4% | 69,000 |
| 2011/01/20 | 139 | 139 | 135 | 136 | -2 | -1.4% | 34,000 |
| 2011/01/19 | 138 | 141 | 135 | 138 | +2 | +1.5% | 146,000 |
| 2011/01/18 | 133 | 136 | 133 | 136 | +3 | +2.3% | 38,000 |
| 2011/01/17 | 132 | 133 | 131 | 133 | +1 | +0.8% | 33,000 |
| 2011/01/14 | 132 | 133 | 132 | 132 | -1 | -0.8% | 45,000 |
| 2011/01/13 | 133 | 133 | 132 | 133 | ±0 | ±0% | 37,000 |
| 2011/01/12 | 135 | 135 | 133 | 133 | -1 | -0.7% | 69,000 |
| 2011/01/11 | 133 | 134 | 130 | 134 | ±0 | ±0% | 62,000 |
| 2011/01/07 | 131 | 134 | 129 | 134 | +3 | +2.3% | 99,000 |
| 2011/01/06 | 129 | 131 | 129 | 131 | +3 | +2.3% | 64,000 |
| 2011/01/05 | 128 | 128 | 126 | 128 | ±0 | ±0% | 59,000 |
| 2011/01/04 | 127 | 128 | 127 | 128 | +2 | +1.6% | 46,000 |
| 2010/12/30 | 126 | 126 | 125 | 126 | ±0 | ±0% | 17,000 |
| 2010/12/29 | 125 | 126 | 125 | 126 | +1 | +0.8% | 14,000 |
| 2010/12/28 | 125 | 126 | 124 | 125 | +1 | +0.8% | 17,000 |
| 2010/12/27 | 126 | 126 | 123 | 124 | -3 | -2.4% | 59,000 |
| 2010/12/24 | 129 | 129 | 124 | 127 | -3 | -2.3% | 84,000 |
| 2010/12/22 | 129 | 130 | 128 | 130 | +1 | +0.8% | 76,000 |
| 2010/12/21 | 129 | 130 | 128 | 129 | ±0 | ±0% | 41,000 |
| 2010/12/20 | 130 | 130 | 128 | 129 | ±0 | ±0% | 40,000 |
| 2010/12/17 | 129 | 131 | 129 | 129 | +1 | +0.8% | 51,000 |
| 2010/12/16 | 130 | 131 | 128 | 128 | -3 | -2.3% | 43,000 |
| 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 |
3551～
3600
件表示中 / 3753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 | 256,300円 | - | - | - | - | 0.53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 | 70,500円 | -15.3% | -77.0% | 0.71% | 5.44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 | 111,600円 | -0.1% | -9.1% | 2.24% | 7.32倍 | 0.46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 | 104,700円 | -6.3% | -75.7% | 3.82% | 4.21倍 | 0.32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 | 299,500円 | -0.0% | -53.0% | 0.33% | 29.88倍 | 1.38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
