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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,551 | 1,587 | 1,544 | 1,583 | +33 | +2.1% | 14,700 |
| 2022/06/22 | 1,584 | 1,596 | 1,540 | 1,550 | -28 | -1.8% | 12,300 |
| 2022/06/21 | 1,502 | 1,578 | 1,502 | 1,578 | +75 | +5% | 22,500 |
| 2022/06/20 | 1,567 | 1,579 | 1,490 | 1,503 | -49 | -3.2% | 21,900 |
| 2022/06/17 | 1,551 | 1,579 | 1,534 | 1,552 | -51 | -3.2% | 19,800 |
| 2022/06/16 | 1,619 | 1,650 | 1,589 | 1,603 | +1 | +0.1% | 11,300 |
| 2022/06/15 | 1,603 | 1,631 | 1,585 | 1,602 | -31 | -1.9% | 24,000 |
| 2022/06/14 | 1,630 | 1,633 | 1,591 | 1,633 | -3 | -0.2% | 19,600 |
| 2022/06/13 | 1,644 | 1,673 | 1,631 | 1,636 | -48 | -2.9% | 13,800 |
| 2022/06/10 | 1,661 | 1,699 | 1,650 | 1,684 | -14 | -0.8% | 27,300 |
| 2022/06/09 | 1,724 | 1,724 | 1,692 | 1,698 | -47 | -2.7% | 32,900 |
| 2022/06/08 | 1,777 | 1,777 | 1,721 | 1,745 | -35 | -2% | 40,400 |
| 2022/06/07 | 1,787 | 1,800 | 1,756 | 1,780 | -16 | -0.9% | 23,300 |
| 2022/06/06 | 1,828 | 1,841 | 1,777 | 1,796 | -39 | -2.1% | 28,200 |
| 2022/06/03 | 1,816 | 1,850 | 1,768 | 1,835 | +50 | +2.8% | 54,800 |
| 2022/06/02 | 1,835 | 1,835 | 1,761 | 1,785 | -30 | -1.7% | 42,800 |
| 2022/06/01 | 1,791 | 1,854 | 1,791 | 1,815 | +37 | +2.1% | 68,000 |
| 2022/05/31 | 1,844 | 1,870 | 1,758 | 1,778 | -61 | -3.3% | 89,800 |
| 2022/05/30 | 1,966 | 1,985 | 1,800 | 1,839 | -127 | -6.5% | 178,100 |
| 2022/05/27 | 1,869 | 1,970 | 1,839 | 1,966 | +127 | +6.9% | 166,200 |
| 2022/05/26 | 1,776 | 1,869 | 1,766 | 1,839 | +93 | +5.3% | 112,700 |
| 2022/05/25 | 1,811 | 1,887 | 1,731 | 1,746 | -59 | -3.3% | 134,600 |
| 2022/05/24 | 1,700 | 1,828 | 1,680 | 1,805 | +154 | +9.3% | 140,300 |
| 2022/05/23 | 1,696 | 1,696 | 1,625 | 1,651 | +34 | +2.1% | 34,800 |
| 2022/05/20 | 1,547 | 1,624 | 1,538 | 1,617 | +70 | +4.5% | 33,500 |
| 2022/05/19 | 1,519 | 1,566 | 1,488 | 1,547 | -29 | -1.8% | 27,000 |
| 2022/05/18 | 1,620 | 1,640 | 1,567 | 1,576 | -44 | -2.7% | 35,300 |
| 2022/05/17 | 1,574 | 1,671 | 1,537 | 1,620 | -140 | -8% | 77,500 |
| 2022/05/16 | 1,610 | 1,766 | 1,600 | 1,760 | +202 | +13% | 135,100 |
| 2022/05/13 | 1,470 | 1,562 | 1,470 | 1,558 | +88 | +6% | 19,300 |
| 2022/05/12 | 1,525 | 1,525 | 1,464 | 1,470 | -54 | -3.5% | 12,900 |
| 2022/05/11 | 1,480 | 1,549 | 1,450 | 1,524 | +44 | +3% | 22,500 |
| 2022/05/10 | 1,504 | 1,512 | 1,445 | 1,480 | -64 | -4.1% | 16,500 |
| 2022/05/09 | 1,560 | 1,560 | 1,524 | 1,544 | -3 | -0.2% | 7,300 |
| 2022/05/06 | 1,491 | 1,568 | 1,491 | 1,547 | +16 | +1% | 10,600 |
| 2022/05/02 | 1,438 | 1,546 | 1,438 | 1,531 | +44 | +3% | 24,500 |
| 2022/04/28 | 1,480 | 1,495 | 1,449 | 1,487 | -8 | -0.5% | 12,900 |
| 2022/04/27 | 1,497 | 1,501 | 1,429 | 1,495 | +17 | +1.2% | 12,000 |
| 2022/04/26 | 1,491 | 1,521 | 1,458 | 1,478 | -21 | -1.4% | 10,400 |
| 2022/04/25 | 1,511 | 1,512 | 1,448 | 1,499 | -12 | -0.8% | 9,200 |
| 2022/04/22 | 1,501 | 1,517 | 1,488 | 1,511 | -10 | -0.7% | 6,600 |
| 2022/04/21 | 1,519 | 1,545 | 1,506 | 1,521 | +8 | +0.5% | 6,600 |
| 2022/04/20 | 1,534 | 1,534 | 1,499 | 1,513 | -30 | -1.9% | 6,600 |
| 2022/04/19 | 1,487 | 1,550 | 1,462 | 1,543 | +54 | +3.6% | 9,400 |
| 2022/04/18 | 1,526 | 1,528 | 1,480 | 1,489 | -39 | -2.6% | 6,700 |
| 2022/04/15 | 1,518 | 1,535 | 1,502 | 1,528 | -15 | -1% | 5,200 |
| 2022/04/14 | 1,520 | 1,570 | 1,507 | 1,543 | +14 | +0.9% | 6,800 |
| 2022/04/13 | 1,450 | 1,554 | 1,450 | 1,529 | +98 | +6.8% | 20,300 |
| 2022/04/12 | 1,482 | 1,485 | 1,421 | 1,431 | -64 | -4.3% | 12,000 |
| 2022/04/11 | 1,499 | 1,537 | 1,463 | 1,495 | -15 | -1% | 10,700 |
701～
750
件表示中 / 3692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 | 179,000円 | -14.8% | -16.6% | 4.47% | 1.37倍 | 0.46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 | 61,400円 | +4.0% | +45.6% | 0.81% | 6.72倍 | 0.45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 | 116,600円 | +6.4% | +50.4% | 1.03% | 7.65倍 | 0.52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 | 93,200円 | +2.3% | +357.0% | 4.29% | 1.44倍 | 0.29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 | 289,300円 | -0.0% | -53.0% | 0.35% | 28.86倍 | 1.33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
