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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 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 |
| 2010/05/11 | 167 | 169 | 158 | 163 | -1 | -0.6% | 97,000 |
| 2010/05/10 | 158 | 165 | 158 | 164 | +1 | +0.6% | 28,000 |
| 2010/05/07 | 152 | 163 | 151 | 163 | -4 | -2.4% | 133,000 |
| 2010/05/06 | 166 | 169 | 163 | 167 | -5 | -2.9% | 94,000 |
| 2010/04/30 | 175 | 175 | 171 | 172 | ±0 | ±0% | 132,000 |
| 2010/04/28 | 167 | 172 | 165 | 172 | +3 | +1.8% | 100,000 |
| 2010/04/27 | 167 | 169 | 165 | 169 | +2 | +1.2% | 65,000 |
| 2010/04/26 | 164 | 167 | 163 | 167 | +4 | +2.5% | 47,000 |
| 2010/04/23 | 164 | 164 | 161 | 163 | -1 | -0.6% | 46,000 |
| 2010/04/22 | 164 | 166 | 164 | 164 | +1 | +0.6% | 50,000 |
| 2010/04/21 | 163 | 165 | 162 | 163 | ±0 | ±0% | 74,000 |
| 2010/04/20 | 167 | 169 | 161 | 163 | -3 | -1.8% | 81,000 |
| 2010/04/19 | 160 | 166 | 158 | 166 | -3 | -1.8% | 128,000 |
| 2010/04/16 | 172 | 172 | 167 | 169 | -2 | -1.2% | 225,000 |
| 2010/04/15 | 168 | 176 | 164 | 171 | +3 | +1.8% | 862,000 |
| 2010/04/14 | 160 | 170 | 159 | 168 | +7 | +4.3% | 613,000 |
| 2010/04/13 | 163 | 163 | 159 | 161 | -2 | -1.2% | 237,000 |
| 2010/04/12 | 161 | 166 | 159 | 163 | +5 | +3.2% | 346,000 |
| 2010/04/09 | 147 | 158 | 147 | 158 | +11 | +7.5% | 360,000 |
| 2010/04/08 | 146 | 149 | 145 | 147 | ±0 | ±0% | 43,000 |
| 2010/04/07 | 144 | 147 | 141 | 147 | +1 | +0.7% | 69,000 |
| 2010/04/06 | 150 | 150 | 146 | 146 | -3 | -2% | 25,000 |
| 2010/04/05 | 149 | 149 | 147 | 149 | ±0 | ±0% | 27,000 |
| 2010/04/02 | 151 | 151 | 148 | 149 | -1 | -0.7% | 59,000 |
3401～
3450
件表示中 / 3451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 | 176,600円 | -8.3% | -10.5% | 4.53% | 4.49倍 | 0.50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 | 78,700円 | +12.0% | -11.5% | 0.64% | 5.21倍 | 0.67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 | 104,800円 | -5.7% | -38.3% | 0.95% | 10.22倍 | 0.56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 | 100,900円 | +0.2% | -81.3% | 1.98% | 192.92倍 | 0.41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 | 256,300円 | +14.8% | - | 0.00% | 31.25倍 | 1.28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
