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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 3,290 | 3,390 | 3,290 | 3,365 | +65 | +2% | 12,000 |
| 2026/01/13 | 3,375 | 3,375 | 3,300 | 3,300 | -20 | -0.6% | 6,000 |
| 2026/01/09 | 3,355 | 3,370 | 3,305 | 3,320 | -55 | -1.6% | 4,300 |
| 2026/01/08 | 3,240 | 3,480 | 3,240 | 3,375 | +120 | +3.7% | 10,600 |
| 2026/01/07 | 3,170 | 3,280 | 3,160 | 3,255 | +85 | +2.7% | 16,200 |
| 2026/01/06 | 3,200 | 3,220 | 3,170 | 3,170 | -35 | -1.1% | 4,300 |
| 2026/01/05 | 3,170 | 3,215 | 3,170 | 3,205 | +35 | +1.1% | 3,600 |
| 2025/12/30 | 3,220 | 3,220 | 3,165 | 3,170 | -50 | -1.6% | 9,000 |
| 2025/12/29 | 3,255 | 3,255 | 3,220 | 3,220 | -25 | -0.8% | 4,000 |
| 2025/12/26 | 3,250 | 3,275 | 3,240 | 3,245 | -5 | -0.2% | 2,900 |
| 2025/12/25 | 3,275 | 3,315 | 3,250 | 3,250 | -25 | -0.8% | 3,700 |
| 2025/12/24 | 3,275 | 3,300 | 3,235 | 3,275 | ±0 | ±0% | 13,200 |
| 2025/12/23 | 3,235 | 3,305 | 3,235 | 3,275 | +25 | +0.8% | 8,600 |
| 2025/12/22 | 3,310 | 3,330 | 3,235 | 3,250 | -80 | -2.4% | 8,500 |
| 2025/12/19 | 3,310 | 3,385 | 3,290 | 3,330 | +90 | +2.8% | 13,800 |
| 2025/12/18 | 3,320 | 3,320 | 3,205 | 3,240 | -60 | -1.8% | 13,000 |
| 2025/12/17 | 3,280 | 3,345 | 3,205 | 3,300 | -20 | -0.6% | 14,700 |
| 2025/12/16 | 3,345 | 3,370 | 3,250 | 3,320 | -70 | -2.1% | 14,700 |
| 2025/12/15 | 3,420 | 3,490 | 3,260 | 3,390 | -25 | -0.7% | 33,500 |
| 2025/12/12 | 3,325 | 3,465 | 3,220 | 3,415 | +115 | +3.5% | 32,600 |
| 2025/12/11 | 3,180 | 3,310 | 3,180 | 3,300 | +90 | +2.8% | 15,200 |
| 2025/12/10 | 3,230 | 3,230 | 3,165 | 3,210 | -20 | -0.6% | 5,700 |
| 2025/12/09 | 3,100 | 3,235 | 3,100 | 3,230 | +75 | +2.4% | 8,900 |
| 2025/12/08 | 3,165 | 3,170 | 3,040 | 3,155 | ±0 | ±0% | 18,900 |
| 2025/12/05 | 3,070 | 3,175 | 3,065 | 3,155 | +85 | +2.8% | 12,900 |
| 2025/12/04 | 3,135 | 3,150 | 3,065 | 3,070 | -70 | -2.2% | 8,400 |
| 2025/12/03 | 3,105 | 3,180 | 3,105 | 3,140 | +20 | +0.6% | 8,400 |
| 2025/12/02 | 3,080 | 3,170 | 3,035 | 3,120 | -20 | -0.6% | 11,200 |
| 2025/12/01 | 3,200 | 3,235 | 3,085 | 3,140 | -60 | -1.9% | 23,900 |
| 2025/11/28 | 3,090 | 3,350 | 3,080 | 3,200 | +110 | +3.6% | 59,600 |
| 2025/11/27 | 3,030 | 3,115 | 3,030 | 3,090 | -10 | -0.3% | 4,200 |
| 2025/11/26 | 3,040 | 3,115 | 2,950 | 3,100 | +15 | +0.5% | 28,400 |
| 2025/11/25 | 3,110 | 3,150 | 3,030 | 3,085 | -25 | -0.8% | 14,000 |
| 2025/11/21 | 3,160 | 3,230 | 3,090 | 3,110 | -120 | -3.7% | 14,400 |
| 2025/11/20 | 2,997 | 3,270 | 2,887 | 3,230 | +265 | +8.9% | 67,500 |
| 2025/11/19 | 3,105 | 3,125 | 2,941 | 2,965 | -75 | -2.5% | 21,500 |
| 2025/11/18 | 2,999 | 3,100 | 2,915 | 3,040 | +41 | +1.4% | 39,000 |
| 2025/11/17 | 2,940 | 3,010 | 2,893 | 2,999 | +59 | +2% | 28,500 |
| 2025/11/14 | 2,843 | 2,960 | 2,802 | 2,940 | +47 | +1.6% | 10,100 |
| 2025/11/13 | 2,850 | 2,893 | 2,787 | 2,893 | +13 | +0.5% | 10,700 |
| 2025/11/12 | 2,781 | 2,880 | 2,778 | 2,880 | +72 | +2.6% | 14,600 |
| 2025/11/11 | 2,767 | 2,808 | 2,732 | 2,808 | +38 | +1.4% | 7,100 |
| 2025/11/10 | 2,768 | 2,800 | 2,689 | 2,770 | +26 | +0.9% | 8,800 |
| 2025/11/07 | 2,779 | 2,780 | 2,647 | 2,744 | -85 | -3% | 25,300 |
| 2025/11/06 | 2,894 | 2,894 | 2,678 | 2,829 | -41 | -1.4% | 25,000 |
| 2025/11/05 | 2,890 | 2,938 | 2,718 | 2,870 | -20 | -0.7% | 23,600 |
| 2025/11/04 | 2,926 | 2,980 | 2,882 | 2,890 | -19 | -0.7% | 16,000 |
| 2025/10/31 | 2,818 | 2,920 | 2,818 | 2,909 | +89 | +3.2% | 18,600 |
| 2025/10/30 | 2,715 | 2,827 | 2,715 | 2,820 | +85 | +3.1% | 15,800 |
| 2025/10/29 | 2,780 | 2,810 | 2,710 | 2,735 | -28 | -1% | 17,500 |
101～
150
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
