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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 1,931 | 1,948 | 1,875 | 1,890 | -52 | -2.7% | 21,300 |
| 2024/03/08 | 1,933 | 1,963 | 1,929 | 1,942 | +19 | +1% | 10,000 |
| 2024/03/07 | 1,975 | 1,975 | 1,918 | 1,923 | -45 | -2.3% | 15,800 |
| 2024/03/06 | 1,928 | 1,973 | 1,928 | 1,968 | +40 | +2.1% | 10,800 |
| 2024/03/05 | 1,949 | 1,949 | 1,925 | 1,928 | -5 | -0.3% | 7,400 |
| 2024/03/04 | 1,968 | 1,968 | 1,931 | 1,933 | -24 | -1.2% | 16,200 |
| 2024/03/01 | 1,956 | 1,966 | 1,951 | 1,957 | -14 | -0.7% | 9,400 |
| 2024/02/29 | 1,968 | 1,971 | 1,952 | 1,971 | +3 | +0.2% | 9,300 |
| 2024/02/28 | 1,944 | 1,968 | 1,941 | 1,968 | +26 | +1.3% | 9,400 |
| 2024/02/27 | 1,957 | 1,961 | 1,940 | 1,942 | +2 | +0.1% | 7,700 |
| 2024/02/26 | 1,950 | 1,953 | 1,925 | 1,940 | +20 | +1% | 12,200 |
| 2024/02/22 | 1,934 | 1,944 | 1,920 | 1,920 | -5 | -0.3% | 4,600 |
| 2024/02/21 | 1,931 | 1,947 | 1,919 | 1,925 | -3 | -0.2% | 5,200 |
| 2024/02/20 | 1,958 | 1,981 | 1,921 | 1,928 | -18 | -0.9% | 10,300 |
| 2024/02/19 | 1,899 | 1,946 | 1,883 | 1,946 | +47 | +2.5% | 8,400 |
| 2024/02/16 | 1,858 | 1,922 | 1,858 | 1,899 | +33 | +1.8% | 10,700 |
| 2024/02/15 | 1,895 | 1,895 | 1,830 | 1,866 | -31 | -1.6% | 17,500 |
| 2024/02/14 | 1,902 | 1,909 | 1,860 | 1,897 | -5 | -0.3% | 19,400 |
| 2024/02/13 | 1,900 | 1,929 | 1,895 | 1,902 | +1 | +0.1% | 11,800 |
| 2024/02/09 | 2,000 | 2,000 | 1,900 | 1,901 | -15 | -0.8% | 25,100 |
| 2024/02/08 | 1,995 | 1,995 | 1,908 | 1,916 | -79 | -4% | 30,000 |
| 2024/02/07 | 1,956 | 1,995 | 1,956 | 1,995 | +18 | +0.9% | 6,200 |
| 2024/02/06 | 1,995 | 1,995 | 1,963 | 1,977 | -18 | -0.9% | 9,200 |
| 2024/02/05 | 1,982 | 2,002 | 1,976 | 1,995 | +13 | +0.7% | 8,300 |
| 2024/02/02 | 1,999 | 1,999 | 1,941 | 1,982 | -8 | -0.4% | 16,600 |
| 2024/02/01 | 2,010 | 2,021 | 1,976 | 1,990 | -25 | -1.2% | 12,800 |
| 2024/01/31 | 2,015 | 2,016 | 1,978 | 2,015 | -14 | -0.7% | 18,500 |
| 2024/01/30 | 2,029 | 2,029 | 2,010 | 2,029 | +5 | +0.2% | 5,700 |
| 2024/01/29 | 2,024 | 2,038 | 2,000 | 2,024 | +32 | +1.6% | 8,500 |
| 2024/01/26 | 2,047 | 2,059 | 1,991 | 1,992 | -77 | -3.7% | 17,600 |
| 2024/01/25 | 2,040 | 2,069 | 2,027 | 2,069 | +40 | +2% | 20,000 |
| 2024/01/24 | 1,998 | 2,035 | 1,993 | 2,029 | +31 | +1.6% | 14,500 |
| 2024/01/23 | 2,006 | 2,015 | 1,988 | 1,998 | -30 | -1.5% | 15,700 |
| 2024/01/22 | 1,992 | 2,028 | 1,963 | 2,028 | +45 | +2.3% | 25,500 |
| 2024/01/19 | 1,999 | 2,005 | 1,960 | 1,983 | -10 | -0.5% | 11,900 |
| 2024/01/18 | 2,000 | 2,018 | 1,950 | 1,993 | +33 | +1.7% | 20,900 |
| 2024/01/17 | 2,003 | 2,029 | 1,960 | 1,960 | -23 | -1.2% | 25,300 |
| 2024/01/16 | 2,022 | 2,031 | 1,979 | 1,983 | -39 | -1.9% | 33,300 |
| 2024/01/15 | 1,922 | 2,057 | 1,922 | 2,022 | +94 | +4.9% | 67,500 |
| 2024/01/12 | 1,900 | 1,956 | 1,900 | 1,928 | +13 | +0.7% | 24,500 |
| 2024/01/11 | 1,930 | 1,930 | 1,885 | 1,915 | -18 | -0.9% | 22,200 |
| 2024/01/10 | 1,906 | 1,952 | 1,893 | 1,933 | +41 | +2.2% | 29,800 |
| 2024/01/09 | 1,936 | 1,936 | 1,880 | 1,892 | -4 | -0.2% | 27,300 |
| 2024/01/05 | 1,825 | 1,950 | 1,825 | 1,896 | +79 | +4.3% | 71,000 |
| 2024/01/04 | 1,745 | 1,830 | 1,727 | 1,817 | +90 | +5.2% | 38,400 |
| 2023/12/29 | 1,727 | 1,740 | 1,703 | 1,727 | -7 | -0.4% | 22,700 |
| 2023/12/28 | 1,764 | 1,764 | 1,702 | 1,734 | -35 | -2% | 10,900 |
| 2023/12/27 | 1,712 | 1,772 | 1,712 | 1,769 | +62 | +3.6% | 23,000 |
| 2023/12/26 | 1,737 | 1,739 | 1,702 | 1,707 | -19 | -1.1% | 12,400 |
| 2023/12/25 | 1,787 | 1,789 | 1,718 | 1,726 | -39 | -2.2% | 14,200 |
551～
600
件表示中 / 3962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 | 274,900円 | +9.3% | -12.8% | 2.91% | 12.75倍 | 0.52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 | 84,800円 | +0.5% | +317.7% | 0.59% | 13.75倍 | 0.54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 | 173,200円 | +1.3% | -9.8% | 1.73% | 12.49倍 | 0.62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 | 131,700円 | -5.9% | -66.1% | 3.04% | 7.75倍 | 0.39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 | 300,000円 | +3.7% | -41.6% | 0.33% | 41.15倍 | 1.25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。島産品ＥＣを育成 |
市場注目の銘柄
チャート関連のコラム
