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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,606 | 1,613 | 1,592 | 1,605 | +13 | +0.8% | 11,500 |
2023/07/21 | 1,591 | 1,611 | 1,582 | 1,592 | +4 | +0.3% | 15,100 |
2023/07/20 | 1,594 | 1,603 | 1,582 | 1,588 | -5 | -0.3% | 13,300 |
2023/07/19 | 1,565 | 1,593 | 1,565 | 1,593 | +33 | +2.1% | 13,200 |
2023/07/18 | 1,550 | 1,568 | 1,550 | 1,560 | +13 | +0.8% | 4,700 |
2023/07/14 | 1,555 | 1,563 | 1,530 | 1,547 | -2 | -0.1% | 9,900 |
2023/07/13 | 1,541 | 1,549 | 1,529 | 1,549 | +8 | +0.5% | 4,200 |
2023/07/12 | 1,550 | 1,569 | 1,532 | 1,541 | -9 | -0.6% | 16,200 |
2023/07/11 | 1,601 | 1,601 | 1,550 | 1,550 | -33 | -2.1% | 24,100 |
2023/07/10 | 1,593 | 1,603 | 1,581 | 1,583 | ±0 | ±0% | 18,900 |
2023/07/07 | 1,581 | 1,585 | 1,560 | 1,583 | +2 | +0.1% | 15,800 |
2023/07/06 | 1,586 | 1,606 | 1,573 | 1,581 | +1 | +0.1% | 24,500 |
2023/07/05 | 1,589 | 1,597 | 1,572 | 1,580 | -7 | -0.4% | 22,800 |
2023/07/04 | 1,595 | 1,606 | 1,583 | 1,587 | -1 | -0.1% | 34,500 |
2023/07/03 | 1,563 | 1,598 | 1,563 | 1,588 | +33 | +2.1% | 24,400 |
2023/06/30 | 1,560 | 1,568 | 1,555 | 1,555 | +4 | +0.3% | 13,100 |
2023/06/29 | 1,559 | 1,573 | 1,546 | 1,551 | -16 | -1% | 19,400 |
2023/06/28 | 1,564 | 1,580 | 1,549 | 1,567 | +4 | +0.3% | 45,200 |
2023/06/27 | 1,521 | 1,564 | 1,517 | 1,563 | +47 | +3.1% | 53,600 |
2023/06/26 | 1,492 | 1,530 | 1,492 | 1,516 | +30 | +2% | 18,800 |
2023/06/23 | 1,513 | 1,515 | 1,486 | 1,486 | -14 | -0.9% | 16,800 |
2023/06/22 | 1,509 | 1,515 | 1,500 | 1,500 | -10 | -0.7% | 13,400 |
2023/06/21 | 1,490 | 1,515 | 1,486 | 1,510 | +28 | +1.9% | 30,200 |
2023/06/20 | 1,477 | 1,488 | 1,468 | 1,482 | +5 | +0.3% | 6,100 |
2023/06/19 | 1,480 | 1,489 | 1,470 | 1,477 | +2 | +0.1% | 13,500 |
2023/06/16 | 1,474 | 1,476 | 1,468 | 1,475 | +1 | +0.1% | 5,500 |
2023/06/15 | 1,460 | 1,482 | 1,460 | 1,474 | +14 | +1% | 13,800 |
2023/06/14 | 1,470 | 1,470 | 1,453 | 1,460 | -6 | -0.4% | 4,300 |
2023/06/13 | 1,465 | 1,469 | 1,445 | 1,466 | +10 | +0.7% | 6,800 |
2023/06/12 | 1,475 | 1,475 | 1,456 | 1,456 | -2 | -0.1% | 5,600 |
2023/06/09 | 1,469 | 1,475 | 1,449 | 1,458 | -10 | -0.7% | 14,400 |
2023/06/08 | 1,467 | 1,468 | 1,454 | 1,468 | +10 | +0.7% | 2,600 |
2023/06/07 | 1,470 | 1,477 | 1,454 | 1,458 | -13 | -0.9% | 12,400 |
2023/06/06 | 1,456 | 1,471 | 1,441 | 1,471 | +21 | +1.4% | 15,300 |
2023/06/05 | 1,448 | 1,458 | 1,439 | 1,450 | +8 | +0.6% | 10,200 |
2023/06/02 | 1,441 | 1,442 | 1,431 | 1,442 | +12 | +0.8% | 3,800 |
2023/06/01 | 1,414 | 1,440 | 1,414 | 1,430 | ±0 | ±0% | 6,000 |
2023/05/31 | 1,432 | 1,436 | 1,414 | 1,430 | -14 | -1% | 8,500 |
2023/05/30 | 1,440 | 1,447 | 1,424 | 1,444 | +4 | +0.3% | 9,900 |
2023/05/29 | 1,444 | 1,457 | 1,426 | 1,440 | +18 | +1.3% | 12,500 |
2023/05/26 | 1,425 | 1,443 | 1,422 | 1,422 | -3 | -0.2% | 6,400 |
2023/05/25 | 1,435 | 1,437 | 1,423 | 1,425 | -10 | -0.7% | 6,200 |
2023/05/24 | 1,429 | 1,440 | 1,419 | 1,435 | +12 | +0.8% | 14,700 |
2023/05/23 | 1,408 | 1,438 | 1,407 | 1,423 | +22 | +1.6% | 25,700 |
2023/05/22 | 1,397 | 1,408 | 1,389 | 1,401 | +16 | +1.2% | 8,100 |
2023/05/19 | 1,377 | 1,387 | 1,368 | 1,385 | +12 | +0.9% | 9,800 |
2023/05/18 | 1,375 | 1,382 | 1,358 | 1,373 | -1 | -0.1% | 12,800 |
2023/05/17 | 1,380 | 1,387 | 1,371 | 1,374 | -5 | -0.4% | 19,900 |
2023/05/16 | 1,405 | 1,405 | 1,361 | 1,379 | +64 | +4.9% | 36,600 |
2023/05/15 | 1,380 | 1,381 | 1,280 | 1,315 | -85 | -6.1% | 59,000 |
201~
250
件表示中 / 3458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 | 168,000円 | - | - | - | - | 0.44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 | 77,800円 | - | - | - | - | 0.61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 | 107,000円 | +2.3% | -3.0% | 1.12% | 12.33倍 | 0.51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 | 117,000円 | -0.6% | +276.3% | 3.42% | 1.86倍 | 0.46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 | 259,000円 | +14.8% | - | 0.00% | 31.58倍 | 1.29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