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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 124 | 126 | 123 | 123 | -1 | -0.8% | 10,000 |
| 2010/07/20 | 126 | 126 | 124 | 124 | -1 | -0.8% | 15,000 |
| 2010/07/16 | 125 | 126 | 125 | 125 | ±0 | ±0% | 26,000 |
| 2010/07/15 | 128 | 128 | 125 | 125 | -3 | -2.3% | 25,000 |
| 2010/07/14 | 127 | 128 | 126 | 128 | +2 | +1.6% | 33,000 |
| 2010/07/13 | 127 | 127 | 126 | 126 | -2 | -1.6% | 14,000 |
| 2010/07/12 | 127 | 128 | 127 | 128 | +1 | +0.8% | 5,000 |
| 2010/07/09 | 129 | 129 | 126 | 127 | -3 | -2.3% | 24,000 |
| 2010/07/08 | 130 | 130 | 128 | 130 | +3 | +2.4% | 21,000 |
| 2010/07/07 | 130 | 130 | 126 | 127 | -5 | -3.8% | 23,000 |
| 2010/07/06 | 132 | 132 | 129 | 132 | -1 | -0.8% | 15,000 |
| 2010/07/05 | 131 | 133 | 131 | 133 | +5 | +3.9% | 19,000 |
| 2010/07/02 | 125 | 128 | 125 | 128 | +3 | +2.4% | 17,000 |
| 2010/07/01 | 126 | 128 | 123 | 125 | -3 | -2.3% | 12,000 |
| 2010/06/30 | 127 | 130 | 125 | 128 | -3 | -2.3% | 32,000 |
| 2010/06/29 | 134 | 135 | 131 | 131 | -3 | -2.2% | 19,000 |
| 2010/06/28 | 137 | 137 | 134 | 134 | -3 | -2.2% | 10,000 |
| 2010/06/25 | 135 | 137 | 135 | 137 | ±0 | ±0% | 19,000 |
| 2010/06/24 | 137 | 138 | 136 | 137 | -1 | -0.7% | 15,000 |
| 2010/06/23 | 140 | 140 | 137 | 138 | -3 | -2.1% | 24,000 |
| 2010/06/22 | 143 | 143 | 140 | 141 | ±0 | ±0% | 26,000 |
| 2010/06/21 | 139 | 141 | 139 | 141 | +4 | +2.9% | 23,000 |
| 2010/06/18 | 140 | 140 | 137 | 137 | -2 | -1.4% | 19,000 |
| 2010/06/17 | 142 | 142 | 139 | 139 | -4 | -2.8% | 21,000 |
| 2010/06/16 | 141 | 143 | 141 | 143 | +3 | +2.1% | 12,000 |
| 2010/06/15 | 139 | 140 | 139 | 140 | +1 | +0.7% | 6,000 |
| 2010/06/14 | 140 | 141 | 139 | 139 | ±0 | ±0% | 22,000 |
| 2010/06/11 | 140 | 140 | 138 | 139 | +1 | +0.7% | 25,000 |
| 2010/06/10 | 136 | 139 | 136 | 138 | +1 | +0.7% | 9,000 |
| 2010/06/09 | 139 | 139 | 137 | 137 | -2 | -1.4% | 21,000 |
| 2010/06/08 | 138 | 139 | 137 | 139 | +1 | +0.7% | 9,000 |
| 2010/06/07 | 138 | 138 | 135 | 138 | -5 | -3.5% | 53,000 |
| 2010/06/04 | 145 | 145 | 143 | 143 | ±0 | ±0% | 13,000 |
| 2010/06/03 | 141 | 143 | 140 | 143 | +5 | +3.6% | 40,000 |
| 2010/06/02 | 142 | 142 | 138 | 138 | -4 | -2.8% | 27,000 |
| 2010/06/01 | 140 | 142 | 139 | 142 | ±0 | ±0% | 24,000 |
| 2010/05/31 | 140 | 143 | 139 | 142 | -1 | -0.7% | 33,000 |
| 2010/05/28 | 141 | 146 | 141 | 143 | +6 | +4.4% | 64,000 |
| 2010/05/27 | 132 | 137 | 131 | 137 | +7 | +5.4% | 25,000 |
| 2010/05/26 | 127 | 133 | 124 | 130 | -2 | -1.5% | 106,000 |
| 2010/05/25 | 136 | 137 | 132 | 132 | -6 | -4.3% | 43,000 |
| 2010/05/24 | 137 | 140 | 136 | 138 | +4 | +3% | 29,000 |
| 2010/05/21 | 135 | 136 | 131 | 134 | -6 | -4.3% | 91,000 |
| 2010/05/20 | 141 | 148 | 140 | 140 | -5 | -3.4% | 36,000 |
| 2010/05/19 | 143 | 145 | 131 | 145 | -3 | -2% | 93,000 |
| 2010/05/18 | 155 | 158 | 145 | 148 | -9 | -5.7% | 88,000 |
| 2010/05/17 | 156 | 161 | 145 | 157 | -4 | -2.5% | 80,000 |
| 2010/05/14 | 161 | 169 | 157 | 161 | ±0 | ±0% | 127,000 |
| 2010/05/13 | 162 | 164 | 161 | 161 | -2 | -1.2% | 45,000 |
| 2010/05/12 | 163 | 165 | 159 | 163 | ±0 | ±0% | 28,000 |
3601～
3650
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
