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 |
|---|---|---|---|---|---|---|---|
| 2010/07/01 | 1,260 | 1,280 | 1,230 | 1,250 | -30 | -2.3% | 1,200 |
| 2010/06/30 | 1,270 | 1,300 | 1,250 | 1,280 | -30 | -2.3% | 3,200 |
| 2010/06/29 | 1,340 | 1,350 | 1,310 | 1,310 | -30 | -2.2% | 1,900 |
| 2010/06/28 | 1,370 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 1,000 |
| 2010/06/25 | 1,350 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 1,900 |
| 2010/06/24 | 1,370 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 1,500 |
| 2010/06/23 | 1,400 | 1,400 | 1,370 | 1,380 | -30 | -2.1% | 2,400 |
| 2010/06/22 | 1,430 | 1,430 | 1,400 | 1,410 | ±0 | ±0% | 2,600 |
| 2010/06/21 | 1,390 | 1,410 | 1,390 | 1,410 | +40 | +2.9% | 2,300 |
| 2010/06/18 | 1,400 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 1,900 |
| 2010/06/17 | 1,420 | 1,420 | 1,390 | 1,390 | -40 | -2.8% | 2,100 |
| 2010/06/16 | 1,410 | 1,430 | 1,410 | 1,430 | +30 | +2.1% | 1,200 |
| 2010/06/15 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 600 |
| 2010/06/14 | 1,400 | 1,410 | 1,390 | 1,390 | ±0 | ±0% | 2,200 |
| 2010/06/11 | 1,400 | 1,400 | 1,380 | 1,390 | +10 | +0.7% | 2,500 |
| 2010/06/10 | 1,360 | 1,390 | 1,360 | 1,380 | +10 | +0.7% | 900 |
| 2010/06/09 | 1,390 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 2,100 |
| 2010/06/08 | 1,380 | 1,390 | 1,370 | 1,390 | +10 | +0.7% | 900 |
| 2010/06/07 | 1,380 | 1,380 | 1,350 | 1,380 | -50 | -3.5% | 5,300 |
| 2010/06/04 | 1,450 | 1,450 | 1,430 | 1,430 | ±0 | ±0% | 1,300 |
| 2010/06/03 | 1,410 | 1,430 | 1,400 | 1,430 | +50 | +3.6% | 4,000 |
| 2010/06/02 | 1,420 | 1,420 | 1,380 | 1,380 | -40 | -2.8% | 2,700 |
| 2010/06/01 | 1,400 | 1,420 | 1,390 | 1,420 | ±0 | ±0% | 2,400 |
| 2010/05/31 | 1,400 | 1,430 | 1,390 | 1,420 | -10 | -0.7% | 3,300 |
| 2010/05/28 | 1,410 | 1,460 | 1,410 | 1,430 | +60 | +4.4% | 6,400 |
| 2010/05/27 | 1,320 | 1,370 | 1,310 | 1,370 | +70 | +5.4% | 2,500 |
| 2010/05/26 | 1,270 | 1,330 | 1,240 | 1,300 | -20 | -1.5% | 10,600 |
| 2010/05/25 | 1,360 | 1,370 | 1,320 | 1,320 | -60 | -4.3% | 4,300 |
| 2010/05/24 | 1,370 | 1,400 | 1,360 | 1,380 | +40 | +3% | 2,900 |
| 2010/05/21 | 1,350 | 1,360 | 1,310 | 1,340 | -60 | -4.3% | 9,100 |
| 2010/05/20 | 1,410 | 1,480 | 1,400 | 1,400 | -50 | -3.4% | 3,600 |
| 2010/05/19 | 1,430 | 1,450 | 1,310 | 1,450 | -30 | -2% | 9,300 |
| 2010/05/18 | 1,550 | 1,580 | 1,450 | 1,480 | -90 | -5.7% | 8,800 |
| 2010/05/17 | 1,560 | 1,610 | 1,450 | 1,570 | -40 | -2.5% | 8,000 |
| 2010/05/14 | 1,610 | 1,690 | 1,570 | 1,610 | ±0 | ±0% | 12,700 |
| 2010/05/13 | 1,620 | 1,640 | 1,610 | 1,610 | -20 | -1.2% | 4,500 |
| 2010/05/12 | 1,630 | 1,650 | 1,590 | 1,630 | ±0 | ±0% | 2,800 |
| 2010/05/11 | 1,670 | 1,690 | 1,580 | 1,630 | -10 | -0.6% | 9,700 |
| 2010/05/10 | 1,580 | 1,650 | 1,580 | 1,640 | +10 | +0.6% | 2,800 |
| 2010/05/07 | 1,520 | 1,630 | 1,510 | 1,630 | -40 | -2.4% | 13,300 |
| 2010/05/06 | 1,660 | 1,690 | 1,630 | 1,670 | -50 | -2.9% | 9,400 |
| 2010/04/30 | 1,750 | 1,750 | 1,710 | 1,720 | ±0 | ±0% | 13,200 |
| 2010/04/28 | 1,670 | 1,720 | 1,650 | 1,720 | +30 | +1.8% | 10,000 |
| 2010/04/27 | 1,670 | 1,690 | 1,650 | 1,690 | +20 | +1.2% | 6,500 |
| 2010/04/26 | 1,640 | 1,670 | 1,630 | 1,670 | +40 | +2.5% | 4,700 |
| 2010/04/23 | 1,640 | 1,640 | 1,610 | 1,630 | -10 | -0.6% | 4,600 |
| 2010/04/22 | 1,640 | 1,660 | 1,640 | 1,640 | +10 | +0.6% | 5,000 |
| 2010/04/21 | 1,630 | 1,650 | 1,620 | 1,630 | ±0 | ±0% | 7,400 |
| 2010/04/20 | 1,670 | 1,690 | 1,610 | 1,630 | -30 | -1.8% | 8,100 |
| 2010/04/19 | 1,600 | 1,660 | 1,580 | 1,660 | -30 | -1.8% | 12,800 |
3901～
3950
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
