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 |
|---|---|---|---|---|---|---|---|
| 2026/03/30 | 3,515 | 3,515 | 3,220 | 3,310 | -320 | -8.8% | 29,700 |
| 2026/03/27 | 3,665 | 3,675 | 3,585 | 3,630 | -30 | -0.8% | 9,100 |
| 2026/03/26 | 3,695 | 3,695 | 3,630 | 3,660 | -35 | -0.9% | 8,600 |
| 2026/03/25 | 3,670 | 3,760 | 3,650 | 3,695 | +45 | +1.2% | 16,600 |
| 2026/03/24 | 3,900 | 3,935 | 3,585 | 3,650 | -625 | -14.6% | 92,600 |
| 2026/03/23 | 4,730 | 4,745 | 4,180 | 4,275 | -315 | -6.9% | 17,500 |
| 2026/03/19 | 4,305 | 4,650 | 4,305 | 4,590 | +285 | +6.6% | 24,300 |
| 2026/03/18 | 4,350 | 4,350 | 4,290 | 4,305 | -50 | -1.1% | 2,000 |
| 2026/03/17 | 4,270 | 4,355 | 4,270 | 4,355 | +90 | +2.1% | 1,700 |
| 2026/03/16 | 4,265 | 4,345 | 4,265 | 4,265 | -20 | -0.5% | 3,900 |
| 2026/03/13 | 4,420 | 4,450 | 4,285 | 4,285 | -135 | -3.1% | 4,800 |
| 2026/03/12 | 4,410 | 4,490 | 4,410 | 4,420 | -70 | -1.6% | 1,800 |
| 2026/03/11 | 4,530 | 4,555 | 4,480 | 4,490 | +10 | +0.2% | 2,500 |
| 2026/03/10 | 4,400 | 4,525 | 4,400 | 4,480 | +80 | +1.8% | 3,900 |
| 2026/03/09 | 4,350 | 4,400 | 4,155 | 4,400 | +40 | +0.9% | 8,500 |
| 2026/03/06 | 4,450 | 4,455 | 4,350 | 4,360 | -90 | -2% | 2,600 |
| 2026/03/05 | 4,510 | 4,520 | 4,450 | 4,450 | +10 | +0.2% | 4,500 |
| 2026/03/04 | 4,500 | 4,675 | 4,380 | 4,440 | -130 | -2.8% | 19,200 |
| 2026/03/03 | 4,485 | 4,700 | 4,400 | 4,570 | +95 | +2.1% | 26,000 |
| 2026/03/02 | 4,465 | 4,475 | 4,270 | 4,475 | +10 | +0.2% | 7,900 |
| 2026/02/27 | 4,090 | 4,790 | 4,090 | 4,465 | +375 | +9.2% | 21,900 |
| 2026/02/26 | 4,095 | 4,170 | 4,065 | 4,090 | -5 | -0.1% | 4,800 |
| 2026/02/25 | 4,075 | 4,095 | 4,010 | 4,095 | ±0 | ±0% | 4,100 |
| 2026/02/24 | 4,175 | 4,175 | 4,080 | 4,095 | +80 | +2% | 6,200 |
| 2026/02/20 | 3,810 | 4,020 | 3,810 | 4,015 | +185 | +4.8% | 5,400 |
| 2026/02/19 | 3,855 | 3,885 | 3,800 | 3,830 | -45 | -1.2% | 5,100 |
| 2026/02/18 | 3,960 | 3,970 | 3,860 | 3,875 | -85 | -2.1% | 2,100 |
| 2026/02/17 | 3,980 | 3,980 | 3,960 | 3,960 | -30 | -0.8% | 200 |
| 2026/02/16 | 4,100 | 4,130 | 3,990 | 3,990 | -95 | -2.3% | 7,100 |
| 2026/02/13 | 4,185 | 4,185 | 4,030 | 4,085 | -60 | -1.4% | 7,400 |
| 2026/02/12 | 3,900 | 4,205 | 3,900 | 4,145 | +315 | +8.2% | 24,200 |
| 2026/02/10 | 3,670 | 3,860 | 3,670 | 3,830 | +130 | +3.5% | 13,500 |
| 2026/02/09 | 3,560 | 3,710 | 3,530 | 3,700 | +150 | +4.2% | 26,200 |
| 2026/02/06 | 3,555 | 3,790 | 3,515 | 3,550 | -215 | -5.7% | 30,800 |
| 2026/02/05 | 3,695 | 3,900 | 3,625 | 3,765 | +90 | +2.4% | 17,200 |
| 2026/02/04 | 3,595 | 3,690 | 3,555 | 3,675 | +80 | +2.2% | 3,500 |
| 2026/02/03 | 3,730 | 3,730 | 3,580 | 3,595 | +5 | +0.1% | 3,300 |
| 2026/02/02 | 3,780 | 3,850 | 3,590 | 3,590 | -170 | -4.5% | 16,000 |
| 2026/01/30 | 3,560 | 3,790 | 3,555 | 3,760 | +205 | +5.8% | 15,800 |
| 2026/01/29 | 3,430 | 3,710 | 3,430 | 3,555 | +70 | +2% | 19,000 |
| 2026/01/28 | 3,545 | 3,635 | 3,485 | 3,485 | -80 | -2.2% | 12,200 |
| 2026/01/27 | 3,705 | 3,780 | 3,550 | 3,565 | -35 | -1% | 13,500 |
| 2026/01/26 | 3,350 | 3,620 | 3,340 | 3,600 | +250 | +7.5% | 40,100 |
| 2026/01/23 | 3,250 | 3,395 | 3,250 | 3,350 | +100 | +3.1% | 23,900 |
| 2026/01/22 | 3,210 | 3,250 | 3,175 | 3,250 | +40 | +1.2% | 3,800 |
| 2026/01/21 | 3,200 | 3,240 | 3,190 | 3,210 | -20 | -0.6% | 5,500 |
| 2026/01/20 | 3,295 | 3,295 | 3,200 | 3,230 | -65 | -2% | 6,100 |
| 2026/01/19 | 3,350 | 3,350 | 3,280 | 3,295 | -55 | -1.6% | 5,000 |
| 2026/01/16 | 3,360 | 3,360 | 3,340 | 3,350 | -40 | -1.2% | 1,300 |
| 2026/01/15 | 3,340 | 3,390 | 3,340 | 3,390 | +25 | +0.7% | 3,100 |
51～
100
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
