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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 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 |
| 2017/05/10 | 103 | 104 | 100 | 102 | ±0 | ±0% | 137,000 |
| 2017/05/09 | 102 | 102 | 101 | 102 | +1 | +1% | 80,000 |
| 2017/05/08 | 101 | 105 | 101 | 101 | ±0 | ±0% | 154,000 |
| 2017/05/02 | 100 | 102 | 100 | 101 | +2 | +2% | 110,000 |
| 2017/05/01 | 99 | 99 | 98 | 99 | +1 | +1% | 30,000 |
| 2017/04/28 | 99 | 99 | 97 | 98 | -1 | -1% | 36,000 |
| 2017/04/27 | 98 | 100 | 98 | 99 | +1 | +1% | 124,000 |
| 2017/04/26 | 95 | 99 | 95 | 98 | +3 | +3.2% | 141,000 |
| 2017/04/25 | 95 | 96 | 94 | 95 | ±0 | ±0% | 22,000 |
| 2017/04/24 | 95 | 96 | 95 | 95 | -1 | -1% | 35,000 |
| 2017/04/21 | 96 | 97 | 95 | 96 | +1 | +1.1% | 40,000 |
| 2017/04/20 | 95 | 96 | 94 | 95 | ±0 | ±0% | 27,000 |
| 2017/04/19 | 93 | 95 | 93 | 95 | +2 | +2.2% | 15,000 |
| 2017/04/18 | 92 | 93 | 92 | 93 | +2 | +2.2% | 22,000 |
| 2017/04/17 | 91 | 92 | 91 | 91 | ±0 | ±0% | 28,000 |
| 2017/04/14 | 91 | 91 | 91 | 91 | -1 | -1.1% | 35,000 |
| 2017/04/13 | 91 | 92 | 90 | 92 | -1 | -1.1% | 93,000 |
| 2017/04/12 | 95 | 95 | 92 | 93 | -2 | -2.1% | 54,000 |
| 2017/04/11 | 95 | 96 | 95 | 95 | ±0 | ±0% | 43,000 |
| 2017/04/10 | 96 | 96 | 95 | 95 | ±0 | ±0% | 26,000 |
| 2017/04/07 | 96 | 97 | 94 | 95 | ±0 | ±0% | 42,000 |
| 2017/04/06 | 94 | 95 | 94 | 95 | -1 | -1% | 69,000 |
| 2017/04/05 | 98 | 98 | 95 | 96 | -3 | -3% | 164,000 |
| 2017/04/04 | 101 | 102 | 99 | 99 | -3 | -2.9% | 159,000 |
| 2017/04/03 | 101 | 103 | 101 | 102 | +1 | +1% | 32,000 |
| 2017/03/31 | 101 | 102 | 101 | 101 | +1 | +1% | 37,000 |
| 2017/03/30 | 101 | 102 | 100 | 100 | -1 | -1% | 80,000 |
| 2017/03/29 | 100 | 101 | 100 | 101 | +1 | +1% | 59,000 |
| 2017/03/28 | 100 | 101 | 100 | 100 | ±0 | ±0% | 105,000 |
| 2017/03/27 | 101 | 101 | 100 | 100 | -1 | -1% | 62,000 |
| 2017/03/24 | 101 | 101 | 100 | 101 | ±0 | ±0% | 22,000 |
| 2017/03/23 | 101 | 102 | 100 | 101 | ±0 | ±0% | 65,000 |
| 2017/03/22 | 101 | 101 | 100 | 101 | -1 | -1% | 41,000 |
| 2017/03/21 | 102 | 103 | 101 | 102 | ±0 | ±0% | 55,000 |
| 2017/03/17 | 103 | 103 | 102 | 102 | ±0 | ±0% | 44,000 |
| 2017/03/16 | 102 | 103 | 102 | 102 | ±0 | ±0% | 58,000 |
| 2017/03/15 | 103 | 103 | 102 | 102 | -2 | -1.9% | 156,000 |
| 2017/03/14 | 104 | 104 | 102 | 104 | ±0 | ±0% | 108,000 |
2001～
2050
件表示中 / 3754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 | 265,700円 | - | - | - | - | 0.55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 | 68,300円 | -15.3% | -77.0% | 0.73% | 5.27倍 | 0.49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 | 112,000円 | -0.1% | -9.1% | 2.23% | 7.35倍 | 0.47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 | 108,200円 | -6.3% | -75.7% | 3.70% | 4.35倍 | 0.33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 | 302,000円 | -0.0% | -53.0% | 0.33% | 30.13倍 | 1.39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
