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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,710 | 1,720 | 1,702 | 1,720 | +10 | +0.6% | 3,800 |
| 2025/02/17 | 1,691 | 1,710 | 1,691 | 1,710 | +8 | +0.5% | 3,700 |
| 2025/02/14 | 1,740 | 1,751 | 1,697 | 1,702 | -38 | -2.2% | 8,600 |
| 2025/02/13 | 1,739 | 1,740 | 1,722 | 1,740 | +18 | +1% | 3,800 |
| 2025/02/12 | 1,717 | 1,740 | 1,706 | 1,722 | +5 | +0.3% | 4,500 |
| 2025/02/10 | 1,712 | 1,730 | 1,695 | 1,717 | +19 | +1.1% | 2,700 |
| 2025/02/07 | 1,730 | 1,730 | 1,651 | 1,698 | -22 | -1.3% | 20,200 |
| 2025/02/06 | 1,724 | 1,759 | 1,711 | 1,720 | +16 | +0.9% | 20,700 |
| 2025/02/05 | 1,709 | 1,711 | 1,700 | 1,704 | +3 | +0.2% | 3,300 |
| 2025/02/04 | 1,700 | 1,719 | 1,700 | 1,701 | +7 | +0.4% | 7,900 |
| 2025/02/03 | 1,668 | 1,694 | 1,658 | 1,694 | +40 | +2.4% | 9,300 |
| 2025/01/31 | 1,668 | 1,668 | 1,644 | 1,654 | +1 | +0.1% | 9,500 |
| 2025/01/30 | 1,664 | 1,664 | 1,653 | 1,653 | +1 | +0.1% | 600 |
| 2025/01/29 | 1,640 | 1,660 | 1,640 | 1,652 | +12 | +0.7% | 1,900 |
| 2025/01/28 | 1,640 | 1,641 | 1,640 | 1,640 | -11 | -0.7% | 1,300 |
| 2025/01/27 | 1,660 | 1,669 | 1,644 | 1,651 | -6 | -0.4% | 1,700 |
| 2025/01/24 | 1,648 | 1,657 | 1,633 | 1,657 | +17 | +1% | 1,700 |
| 2025/01/23 | 1,633 | 1,649 | 1,629 | 1,640 | -10 | -0.6% | 1,200 |
| 2025/01/22 | 1,661 | 1,666 | 1,650 | 1,650 | -11 | -0.7% | 1,400 |
| 2025/01/21 | 1,655 | 1,672 | 1,650 | 1,661 | ±0 | ±0% | 1,400 |
| 2025/01/20 | 1,675 | 1,675 | 1,661 | 1,661 | ±0 | ±0% | 1,800 |
| 2025/01/17 | 1,652 | 1,661 | 1,650 | 1,661 | +6 | +0.4% | 1,200 |
| 2025/01/16 | 1,662 | 1,675 | 1,655 | 1,655 | -7 | -0.4% | 3,800 |
| 2025/01/15 | 1,660 | 1,677 | 1,660 | 1,662 | +2 | +0.1% | 1,100 |
| 2025/01/14 | 1,676 | 1,677 | 1,655 | 1,660 | -16 | -1% | 5,800 |
| 2025/01/10 | 1,676 | 1,676 | 1,671 | 1,676 | +11 | +0.7% | 2,300 |
| 2025/01/09 | 1,676 | 1,676 | 1,642 | 1,665 | -11 | -0.7% | 5,300 |
| 2025/01/08 | 1,653 | 1,676 | 1,653 | 1,676 | +26 | +1.6% | 4,300 |
| 2025/01/07 | 1,647 | 1,658 | 1,643 | 1,650 | +21 | +1.3% | 7,900 |
| 2025/01/06 | 1,620 | 1,640 | 1,620 | 1,629 | +10 | +0.6% | 7,700 |
| 2024/12/30 | 1,620 | 1,646 | 1,610 | 1,619 | -1 | -0.1% | 5,000 |
| 2024/12/27 | 1,608 | 1,635 | 1,600 | 1,620 | +12 | +0.7% | 5,800 |
| 2024/12/26 | 1,594 | 1,608 | 1,587 | 1,608 | +23 | +1.5% | 5,100 |
| 2024/12/25 | 1,598 | 1,598 | 1,580 | 1,585 | -12 | -0.8% | 4,400 |
| 2024/12/24 | 1,600 | 1,615 | 1,593 | 1,597 | -2 | -0.1% | 5,100 |
| 2024/12/23 | 1,596 | 1,633 | 1,587 | 1,599 | +19 | +1.2% | 11,500 |
| 2024/12/20 | 1,591 | 1,591 | 1,575 | 1,580 | -10 | -0.6% | 5,300 |
| 2024/12/19 | 1,587 | 1,590 | 1,561 | 1,590 | +4 | +0.3% | 5,900 |
| 2024/12/18 | 1,595 | 1,600 | 1,586 | 1,586 | -9 | -0.6% | 3,700 |
| 2024/12/17 | 1,598 | 1,604 | 1,585 | 1,595 | -3 | -0.2% | 2,900 |
| 2024/12/16 | 1,599 | 1,602 | 1,584 | 1,598 | +15 | +0.9% | 4,000 |
| 2024/12/13 | 1,581 | 1,592 | 1,578 | 1,583 | +4 | +0.3% | 6,400 |
| 2024/12/12 | 1,612 | 1,612 | 1,535 | 1,579 | -31 | -1.9% | 18,100 |
| 2024/12/11 | 1,612 | 1,612 | 1,604 | 1,610 | +1 | +0.1% | 3,000 |
| 2024/12/10 | 1,610 | 1,624 | 1,596 | 1,609 | +10 | +0.6% | 5,000 |
| 2024/12/09 | 1,594 | 1,600 | 1,594 | 1,599 | ±0 | ±0% | 1,400 |
| 2024/12/06 | 1,578 | 1,599 | 1,578 | 1,599 | +10 | +0.6% | 3,000 |
| 2024/12/05 | 1,584 | 1,590 | 1,581 | 1,589 | +3 | +0.2% | 2,300 |
| 2024/12/04 | 1,581 | 1,596 | 1,579 | 1,586 | +2 | +0.1% | 3,100 |
| 2024/12/03 | 1,580 | 1,585 | 1,576 | 1,584 | +5 | +0.3% | 1,600 |
51～
100
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
