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 |
|---|---|---|---|---|---|---|---|
| 2010/11/26 | 1,210 | 1,220 | 1,190 | 1,200 | +10 | +0.8% | 4,100 |
| 2010/11/25 | 1,170 | 1,200 | 1,160 | 1,190 | +30 | +2.6% | 4,900 |
| 2010/11/24 | 1,130 | 1,170 | 1,130 | 1,160 | ±0 | ±0% | 5,100 |
| 2010/11/22 | 1,150 | 1,160 | 1,140 | 1,160 | +10 | +0.9% | 1,500 |
| 2010/11/19 | 1,160 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 4,300 |
| 2010/11/18 | 1,130 | 1,150 | 1,120 | 1,150 | +10 | +0.9% | 2,900 |
| 2010/11/17 | 1,140 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 900 |
| 2010/11/16 | 1,150 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 1,100 |
| 2010/11/15 | 1,140 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 1,400 |
| 2010/11/12 | 1,130 | 1,150 | 1,130 | 1,150 | +10 | +0.9% | 2,000 |
| 2010/11/11 | 1,130 | 1,140 | 1,130 | 1,140 | -10 | -0.9% | 1,600 |
| 2010/11/10 | 1,140 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 2,300 |
| 2010/11/09 | 1,140 | 1,150 | 1,120 | 1,140 | ±0 | ±0% | 1,600 |
| 2010/11/08 | 1,110 | 1,150 | 1,110 | 1,140 | +30 | +2.7% | 2,500 |
| 2010/11/05 | 1,090 | 1,130 | 1,090 | 1,110 | -30 | -2.6% | 9,400 |
| 2010/11/04 | 1,110 | 1,180 | 1,110 | 1,140 | +30 | +2.7% | 3,300 |
| 2010/11/02 | 1,070 | 1,110 | 1,060 | 1,110 | +30 | +2.8% | 1,500 |
| 2010/11/01 | 1,060 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 800 |
| 2010/10/29 | 1,080 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 1,900 |
| 2010/10/28 | 1,100 | 1,110 | 1,090 | 1,090 | -10 | -0.9% | 1,000 |
| 2010/10/27 | 1,110 | 1,110 | 1,100 | 1,100 | +10 | +0.9% | 3,000 |
| 2010/10/26 | 1,120 | 1,120 | 1,090 | 1,090 | -10 | -0.9% | 1,600 |
| 2010/10/25 | 1,100 | 1,120 | 1,090 | 1,100 | -20 | -1.8% | 2,100 |
| 2010/10/22 | 1,120 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 1,600 |
| 2010/10/21 | 1,130 | 1,130 | 1,130 | 1,130 | -10 | -0.9% | 100 |
| 2010/10/20 | 1,120 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 2,100 |
| 2010/10/19 | 1,130 | 1,140 | 1,130 | 1,140 | +20 | +1.8% | 300 |
| 2010/10/18 | 1,130 | 1,130 | 1,120 | 1,120 | -20 | -1.8% | 300 |
| 2010/10/15 | 1,120 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 3,200 |
| 2010/10/14 | 1,140 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 2,200 |
| 2010/10/13 | 1,150 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 1,700 |
| 2010/10/12 | 1,130 | 1,160 | 1,130 | 1,160 | -20 | -1.7% | 1,600 |
| 2010/10/08 | 1,170 | 1,180 | 1,150 | 1,180 | +10 | +0.9% | 2,400 |
| 2010/10/07 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 2,000 |
| 2010/10/06 | 1,170 | 1,170 | 1,140 | 1,170 | +10 | +0.9% | 2,600 |
| 2010/10/05 | 1,160 | 1,160 | 1,140 | 1,160 | -20 | -1.7% | 2,800 |
| 2010/10/04 | 1,190 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 2,500 |
| 2010/10/01 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 1,300 |
| 2010/09/30 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 1,600 |
| 2010/09/29 | 1,190 | 1,220 | 1,190 | 1,220 | +30 | +2.5% | 800 |
| 2010/09/28 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 500 |
| 2010/09/27 | 1,200 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2010/09/24 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 2,200 |
| 2010/09/22 | 1,240 | 1,240 | 1,200 | 1,200 | -20 | -1.6% | 2,500 |
| 2010/09/21 | 1,210 | 1,250 | 1,210 | 1,220 | +20 | +1.7% | 3,100 |
| 2010/09/17 | 1,200 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 1,800 |
| 2010/09/16 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 500 |
| 2010/09/15 | 1,190 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 1,000 |
| 2010/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2010/09/13 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 1,100 |
3801～
3850
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
