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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 106 | 108 | 106 | 108 | +2 | +1.9% | 114,000 |
| 2017/07/19 | 107 | 109 | 106 | 106 | -3 | -2.8% | 170,000 |
| 2017/07/18 | 106 | 109 | 104 | 109 | +4 | +3.8% | 376,000 |
| 2017/07/14 | 104 | 111 | 104 | 105 | +2 | +1.9% | 991,000 |
| 2017/07/13 | 104 | 105 | 103 | 103 | -1 | -1% | 83,000 |
| 2017/07/12 | 104 | 105 | 104 | 104 | ±0 | ±0% | 31,000 |
| 2017/07/11 | 103 | 105 | 103 | 104 | ±0 | ±0% | 96,000 |
| 2017/07/10 | 102 | 106 | 102 | 104 | +2 | +2% | 254,000 |
| 2017/07/07 | 100 | 105 | 100 | 102 | +1 | +1% | 198,000 |
| 2017/07/06 | 101 | 101 | 100 | 101 | ±0 | ±0% | 26,000 |
| 2017/07/05 | 101 | 102 | 100 | 101 | +1 | +1% | 46,000 |
| 2017/07/04 | 99 | 103 | 98 | 100 | +2 | +2% | 234,000 |
| 2017/07/03 | 98 | 99 | 98 | 98 | ±0 | ±0% | 19,000 |
| 2017/06/30 | 98 | 99 | 97 | 98 | -1 | -1% | 18,000 |
| 2017/06/29 | 98 | 99 | 98 | 99 | +1 | +1% | 8,000 |
| 2017/06/28 | 98 | 99 | 98 | 98 | +1 | +1% | 7,000 |
| 2017/06/27 | 98 | 99 | 97 | 97 | -1 | -1% | 49,000 |
| 2017/06/26 | 97 | 98 | 97 | 98 | +1 | +1% | 22,000 |
| 2017/06/23 | 98 | 99 | 97 | 97 | ±0 | ±0% | 49,000 |
| 2017/06/22 | 99 | 99 | 97 | 97 | -2 | -2% | 87,000 |
| 2017/06/21 | 98 | 99 | 98 | 99 | ±0 | ±0% | 13,000 |
| 2017/06/20 | 99 | 99 | 99 | 99 | ±0 | ±0% | 9,000 |
| 2017/06/19 | 98 | 99 | 97 | 99 | +1 | +1% | 20,000 |
| 2017/06/16 | 98 | 99 | 97 | 98 | ±0 | ±0% | 14,000 |
| 2017/06/15 | 98 | 98 | 98 | 98 | -1 | -1% | 21,000 |
| 2017/06/14 | 98 | 99 | 98 | 99 | +1 | +1% | 35,000 |
| 2017/06/13 | 98 | 98 | 97 | 98 | ±0 | ±0% | 14,000 |
| 2017/06/12 | 98 | 98 | 97 | 98 | -1 | -1% | 15,000 |
| 2017/06/09 | 98 | 99 | 98 | 99 | ±0 | ±0% | 54,000 |
| 2017/06/08 | 98 | 99 | 98 | 99 | ±0 | ±0% | 14,000 |
| 2017/06/07 | 98 | 99 | 98 | 99 | +1 | +1% | 6,000 |
| 2017/06/06 | 99 | 100 | 98 | 98 | -2 | -2% | 33,000 |
| 2017/06/05 | 99 | 100 | 98 | 100 | +1 | +1% | 56,000 |
| 2017/06/02 | 98 | 99 | 97 | 99 | +2 | +2.1% | 74,000 |
| 2017/06/01 | 100 | 100 | 97 | 97 | -2 | -2% | 54,000 |
| 2017/05/31 | 98 | 99 | 98 | 99 | +2 | +2.1% | 25,000 |
| 2017/05/30 | 98 | 99 | 97 | 97 | ±0 | ±0% | 26,000 |
| 2017/05/29 | 98 | 98 | 97 | 97 | ±0 | ±0% | 24,000 |
| 2017/05/26 | 101 | 101 | 97 | 97 | -3 | -3% | 53,000 |
| 2017/05/25 | 101 | 101 | 100 | 100 | -1 | -1% | 85,000 |
| 2017/05/24 | 101 | 101 | 100 | 101 | +1 | +1% | 18,000 |
| 2017/05/23 | 99 | 101 | 99 | 100 | +1 | +1% | 30,000 |
| 2017/05/22 | 97 | 101 | 97 | 99 | +2 | +2.1% | 80,000 |
| 2017/05/19 | 99 | 99 | 96 | 97 | -2 | -2% | 24,000 |
| 2017/05/18 | 99 | 99 | 95 | 99 | -1 | -1% | 66,000 |
| 2017/05/17 | 97 | 100 | 97 | 100 | +3 | +3.1% | 22,000 |
| 2017/05/16 | 98 | 98 | 96 | 97 | -2 | -2% | 61,000 |
| 2017/05/15 | 99 | 99 | 99 | 99 | -1 | -1% | 22,000 |
| 2017/05/12 | 99 | 102 | 99 | 100 | +1 | +1% | 46,000 |
| 2017/05/11 | 100 | 101 | 98 | 99 | -3 | -2.9% | 72,000 |
1901～
1950
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
