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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,445 | 1,445 | 1,394 | 1,400 | -22 | -1.5% | 20,800 |
2023/05/11 | 1,435 | 1,441 | 1,417 | 1,422 | -12 | -0.8% | 7,700 |
2023/05/10 | 1,446 | 1,463 | 1,434 | 1,434 | -29 | -2% | 12,700 |
2023/05/09 | 1,474 | 1,475 | 1,443 | 1,463 | +8 | +0.5% | 19,800 |
2023/05/08 | 1,420 | 1,469 | 1,415 | 1,455 | +31 | +2.2% | 60,100 |
2023/05/02 | 1,415 | 1,426 | 1,398 | 1,424 | +3 | +0.2% | 18,400 |
2023/05/01 | 1,451 | 1,451 | 1,415 | 1,421 | -22 | -1.5% | 18,300 |
2023/04/28 | 1,458 | 1,460 | 1,435 | 1,443 | ±0 | ±0% | 13,200 |
2023/04/27 | 1,458 | 1,464 | 1,435 | 1,443 | -16 | -1.1% | 6,300 |
2023/04/26 | 1,470 | 1,470 | 1,452 | 1,459 | -11 | -0.7% | 5,700 |
2023/04/25 | 1,481 | 1,481 | 1,458 | 1,470 | ±0 | ±0% | 4,600 |
2023/04/24 | 1,481 | 1,488 | 1,464 | 1,470 | -15 | -1% | 5,400 |
2023/04/21 | 1,473 | 1,490 | 1,469 | 1,485 | -1 | -0.1% | 6,300 |
2023/04/20 | 1,487 | 1,487 | 1,454 | 1,486 | +7 | +0.5% | 7,600 |
2023/04/19 | 1,493 | 1,495 | 1,474 | 1,479 | -13 | -0.9% | 5,800 |
2023/04/18 | 1,486 | 1,496 | 1,482 | 1,492 | +6 | +0.4% | 12,900 |
2023/04/17 | 1,483 | 1,495 | 1,482 | 1,486 | +3 | +0.2% | 7,200 |
2023/04/14 | 1,482 | 1,487 | 1,467 | 1,483 | +7 | +0.5% | 8,300 |
2023/04/13 | 1,470 | 1,497 | 1,448 | 1,476 | +7 | +0.5% | 16,900 |
2023/04/12 | 1,443 | 1,475 | 1,442 | 1,469 | +26 | +1.8% | 15,200 |
2023/04/11 | 1,456 | 1,459 | 1,443 | 1,443 | -5 | -0.3% | 6,700 |
2023/04/10 | 1,440 | 1,452 | 1,439 | 1,448 | +8 | +0.6% | 5,800 |
2023/04/07 | 1,446 | 1,449 | 1,428 | 1,440 | +9 | +0.6% | 6,300 |
2023/04/06 | 1,431 | 1,447 | 1,420 | 1,431 | -18 | -1.2% | 8,900 |
2023/04/05 | 1,470 | 1,476 | 1,443 | 1,449 | -18 | -1.2% | 13,000 |
2023/04/04 | 1,480 | 1,488 | 1,465 | 1,467 | -9 | -0.6% | 16,200 |
2023/04/03 | 1,450 | 1,497 | 1,450 | 1,476 | +6 | +0.4% | 27,900 |
2023/03/31 | 1,472 | 1,479 | 1,450 | 1,470 | +15 | +1% | 12,600 |
2023/03/30 | 1,447 | 1,478 | 1,433 | 1,455 | -48 | -3.2% | 31,700 |
2023/03/29 | 1,479 | 1,503 | 1,469 | 1,503 | +19 | +1.3% | 20,400 |
2023/03/28 | 1,493 | 1,493 | 1,465 | 1,484 | +6 | +0.4% | 19,000 |
2023/03/27 | 1,479 | 1,493 | 1,468 | 1,478 | -8 | -0.5% | 12,800 |
2023/03/24 | 1,483 | 1,496 | 1,478 | 1,486 | +3 | +0.2% | 10,700 |
2023/03/23 | 1,480 | 1,494 | 1,460 | 1,483 | +2 | +0.1% | 21,000 |
2023/03/22 | 1,499 | 1,512 | 1,481 | 1,481 | +4 | +0.3% | 11,600 |
2023/03/20 | 1,554 | 1,554 | 1,466 | 1,477 | -82 | -5.3% | 29,900 |
2023/03/17 | 1,565 | 1,576 | 1,546 | 1,559 | +6 | +0.4% | 11,100 |
2023/03/16 | 1,558 | 1,567 | 1,543 | 1,553 | -15 | -1% | 17,200 |
2023/03/15 | 1,558 | 1,583 | 1,554 | 1,568 | +34 | +2.2% | 31,000 |
2023/03/14 | 1,563 | 1,570 | 1,533 | 1,534 | -59 | -3.7% | 19,400 |
2023/03/13 | 1,589 | 1,608 | 1,562 | 1,593 | -13 | -0.8% | 36,800 |
2023/03/10 | 1,620 | 1,650 | 1,595 | 1,606 | -19 | -1.2% | 45,000 |
2023/03/09 | 1,620 | 1,629 | 1,615 | 1,625 | +5 | +0.3% | 26,400 |
2023/03/08 | 1,595 | 1,632 | 1,595 | 1,620 | +28 | +1.8% | 46,800 |
2023/03/07 | 1,596 | 1,613 | 1,585 | 1,592 | -8 | -0.5% | 20,000 |
2023/03/06 | 1,564 | 1,614 | 1,555 | 1,600 | +32 | +2% | 64,400 |
2023/03/03 | 1,531 | 1,568 | 1,461 | 1,568 | +38 | +2.5% | 110,300 |
2023/03/02 | 1,541 | 1,547 | 1,530 | 1,530 | -11 | -0.7% | 10,400 |
2023/03/01 | 1,537 | 1,548 | 1,527 | 1,541 | +2 | +0.1% | 14,100 |
2023/02/28 | 1,546 | 1,562 | 1,535 | 1,539 | -9 | -0.6% | 24,800 |
251~
300
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