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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 1,620 | 1,646 | 1,610 | 1,619 | -1 | -0.1% | 5,000 |
| 2024/12/27 | 1,608 | 1,635 | 1,600 | 1,620 | +12 | +0.7% | 5,800 |
| 2024/12/26 | 1,594 | 1,608 | 1,587 | 1,608 | +23 | +1.5% | 5,100 |
| 2024/12/25 | 1,598 | 1,598 | 1,580 | 1,585 | -12 | -0.8% | 4,400 |
| 2024/12/24 | 1,600 | 1,615 | 1,593 | 1,597 | -2 | -0.1% | 5,100 |
| 2024/12/23 | 1,596 | 1,633 | 1,587 | 1,599 | +19 | +1.2% | 11,500 |
| 2024/12/20 | 1,591 | 1,591 | 1,575 | 1,580 | -10 | -0.6% | 5,300 |
| 2024/12/19 | 1,587 | 1,590 | 1,561 | 1,590 | +4 | +0.3% | 5,900 |
| 2024/12/18 | 1,595 | 1,600 | 1,586 | 1,586 | -9 | -0.6% | 3,700 |
| 2024/12/17 | 1,598 | 1,604 | 1,585 | 1,595 | -3 | -0.2% | 2,900 |
| 2024/12/16 | 1,599 | 1,602 | 1,584 | 1,598 | +15 | +0.9% | 4,000 |
| 2024/12/13 | 1,581 | 1,592 | 1,578 | 1,583 | +4 | +0.3% | 6,400 |
| 2024/12/12 | 1,612 | 1,612 | 1,535 | 1,579 | -31 | -1.9% | 18,100 |
| 2024/12/11 | 1,612 | 1,612 | 1,604 | 1,610 | +1 | +0.1% | 3,000 |
| 2024/12/10 | 1,610 | 1,624 | 1,596 | 1,609 | +10 | +0.6% | 5,000 |
| 2024/12/09 | 1,594 | 1,600 | 1,594 | 1,599 | ±0 | ±0% | 1,400 |
| 2024/12/06 | 1,578 | 1,599 | 1,578 | 1,599 | +10 | +0.6% | 3,000 |
| 2024/12/05 | 1,584 | 1,590 | 1,581 | 1,589 | +3 | +0.2% | 2,300 |
| 2024/12/04 | 1,581 | 1,596 | 1,579 | 1,586 | +2 | +0.1% | 3,100 |
| 2024/12/03 | 1,580 | 1,585 | 1,576 | 1,584 | +5 | +0.3% | 1,600 |
| 2024/12/02 | 1,588 | 1,590 | 1,569 | 1,579 | +6 | +0.4% | 6,200 |
| 2024/11/29 | 1,571 | 1,581 | 1,571 | 1,573 | -2 | -0.1% | 1,000 |
| 2024/11/28 | 1,575 | 1,576 | 1,570 | 1,575 | ±0 | ±0% | 3,300 |
| 2024/11/27 | 1,590 | 1,600 | 1,575 | 1,575 | -15 | -0.9% | 6,400 |
| 2024/11/26 | 1,599 | 1,601 | 1,590 | 1,590 | -9 | -0.6% | 3,500 |
| 2024/11/25 | 1,606 | 1,606 | 1,598 | 1,599 | +5 | +0.3% | 2,300 |
| 2024/11/22 | 1,600 | 1,600 | 1,578 | 1,594 | -1 | -0.1% | 2,500 |
| 2024/11/21 | 1,580 | 1,600 | 1,570 | 1,595 | +22 | +1.4% | 8,600 |
| 2024/11/20 | 1,576 | 1,584 | 1,573 | 1,573 | -1 | -0.1% | 2,800 |
| 2024/11/19 | 1,574 | 1,600 | 1,574 | 1,574 | ±0 | ±0% | 4,000 |
| 2024/11/18 | 1,591 | 1,608 | 1,574 | 1,574 | -17 | -1.1% | 5,400 |
| 2024/11/15 | 1,575 | 1,591 | 1,570 | 1,591 | +16 | +1% | 3,900 |
| 2024/11/14 | 1,571 | 1,585 | 1,566 | 1,575 | +10 | +0.6% | 4,600 |
| 2024/11/13 | 1,578 | 1,588 | 1,562 | 1,565 | -10 | -0.6% | 6,300 |
| 2024/11/12 | 1,575 | 1,595 | 1,570 | 1,575 | +4 | +0.3% | 10,200 |
| 2024/11/11 | 1,610 | 1,610 | 1,564 | 1,571 | -50 | -3.1% | 21,300 |
| 2024/11/08 | 1,660 | 1,700 | 1,574 | 1,621 | -119 | -6.8% | 76,800 |
| 2024/11/07 | 1,440 | 1,740 | 1,440 | 1,740 | +300 | +20.8% | 23,400 |
| 2024/11/06 | 1,450 | 1,463 | 1,440 | 1,440 | +1 | +0.1% | 3,700 |
| 2024/11/05 | 1,438 | 1,439 | 1,425 | 1,439 | +9 | +0.6% | 1,200 |
| 2024/11/01 | 1,411 | 1,430 | 1,411 | 1,430 | +17 | +1.2% | 4,700 |
| 2024/10/31 | 1,418 | 1,425 | 1,413 | 1,413 | -5 | -0.4% | 3,100 |
| 2024/10/30 | 1,420 | 1,421 | 1,413 | 1,418 | +1 | +0.1% | 2,100 |
| 2024/10/29 | 1,417 | 1,417 | 1,417 | 1,417 | +1 | +0.1% | 100 |
| 2024/10/28 | 1,415 | 1,416 | 1,415 | 1,416 | ±0 | ±0% | 400 |
| 2024/10/25 | 1,440 | 1,440 | 1,416 | 1,416 | -27 | -1.9% | 6,100 |
| 2024/10/24 | 1,449 | 1,450 | 1,443 | 1,443 | -1 | -0.1% | 1,100 |
| 2024/10/23 | 1,440 | 1,449 | 1,429 | 1,444 | +5 | +0.3% | 2,900 |
| 2024/10/22 | 1,445 | 1,445 | 1,439 | 1,439 | -4 | -0.3% | 600 |
| 2024/10/21 | 1,450 | 1,455 | 1,443 | 1,443 | +17 | +1.2% | 2,700 |
351～
400
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
