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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 1,428 | 1,450 | 1,423 | 1,426 | +3 | +0.2% | 4,200 |
| 2024/10/17 | 1,420 | 1,437 | 1,420 | 1,423 | +5 | +0.4% | 700 |
| 2024/10/16 | 1,420 | 1,423 | 1,414 | 1,418 | -6 | -0.4% | 3,500 |
| 2024/10/15 | 1,426 | 1,428 | 1,421 | 1,424 | -2 | -0.1% | 4,200 |
| 2024/10/11 | 1,431 | 1,431 | 1,426 | 1,426 | -5 | -0.3% | 1,600 |
| 2024/10/10 | 1,450 | 1,451 | 1,411 | 1,431 | -19 | -1.3% | 4,900 |
| 2024/10/09 | 1,437 | 1,467 | 1,435 | 1,450 | +13 | +0.9% | 2,900 |
| 2024/10/08 | 1,465 | 1,465 | 1,393 | 1,437 | -21 | -1.4% | 28,000 |
| 2024/10/07 | 1,466 | 1,466 | 1,457 | 1,458 | -4 | -0.3% | 2,400 |
| 2024/10/04 | 1,469 | 1,470 | 1,457 | 1,462 | +5 | +0.3% | 2,900 |
| 2024/10/03 | 1,470 | 1,486 | 1,457 | 1,457 | -5 | -0.3% | 4,100 |
| 2024/10/02 | 1,436 | 1,480 | 1,436 | 1,462 | +36 | +2.5% | 7,400 |
| 2024/10/01 | 1,429 | 1,429 | 1,424 | 1,426 | +2 | +0.1% | 1,600 |
| 2024/09/30 | 1,424 | 1,426 | 1,412 | 1,424 | -1 | -0.1% | 4,200 |
| 2024/09/27 | 1,418 | 1,472 | 1,418 | 1,425 | ±0 | ±0% | 6,400 |
| 2024/09/26 | 1,421 | 1,425 | 1,415 | 1,425 | +9 | +0.6% | 9,400 |
| 2024/09/25 | 1,415 | 1,416 | 1,415 | 1,416 | +4 | +0.3% | 4,400 |
| 2024/09/24 | 1,419 | 1,424 | 1,412 | 1,412 | -5 | -0.4% | 8,000 |
| 2024/09/20 | 1,419 | 1,423 | 1,409 | 1,417 | -2 | -0.1% | 6,100 |
| 2024/09/19 | 1,404 | 1,420 | 1,404 | 1,419 | +16 | +1.1% | 2,000 |
| 2024/09/18 | 1,403 | 1,417 | 1,402 | 1,403 | +2 | +0.1% | 1,600 |
| 2024/09/17 | 1,413 | 1,416 | 1,401 | 1,401 | -9 | -0.6% | 3,900 |
| 2024/09/13 | 1,433 | 1,433 | 1,406 | 1,410 | -1 | -0.1% | 2,500 |
| 2024/09/12 | 1,431 | 1,431 | 1,410 | 1,411 | ±0 | ±0% | 2,400 |
| 2024/09/11 | 1,431 | 1,433 | 1,410 | 1,411 | -42 | -2.9% | 10,500 |
| 2024/09/10 | 1,444 | 1,466 | 1,437 | 1,453 | +15 | +1% | 5,800 |
| 2024/09/09 | 1,450 | 1,464 | 1,435 | 1,438 | -25 | -1.7% | 2,300 |
| 2024/09/06 | 1,475 | 1,475 | 1,455 | 1,463 | -12 | -0.8% | 4,300 |
| 2024/09/05 | 1,469 | 1,499 | 1,469 | 1,475 | -6 | -0.4% | 3,400 |
| 2024/09/04 | 1,493 | 1,494 | 1,471 | 1,481 | -17 | -1.1% | 5,200 |
| 2024/09/03 | 1,513 | 1,513 | 1,497 | 1,498 | -3 | -0.2% | 2,100 |
| 2024/09/02 | 1,508 | 1,512 | 1,498 | 1,501 | -7 | -0.5% | 2,600 |
| 2024/08/30 | 1,500 | 1,510 | 1,498 | 1,508 | +8 | +0.5% | 2,000 |
| 2024/08/29 | 1,514 | 1,514 | 1,500 | 1,500 | -7 | -0.5% | 1,000 |
| 2024/08/28 | 1,517 | 1,517 | 1,499 | 1,507 | -2 | -0.1% | 1,300 |
| 2024/08/27 | 1,497 | 1,509 | 1,497 | 1,509 | +5 | +0.3% | 700 |
| 2024/08/26 | 1,504 | 1,523 | 1,504 | 1,504 | -5 | -0.3% | 2,100 |
| 2024/08/23 | 1,522 | 1,522 | 1,506 | 1,509 | +4 | +0.3% | 1,500 |
| 2024/08/22 | 1,502 | 1,523 | 1,502 | 1,505 | ±0 | ±0% | 1,400 |
| 2024/08/21 | 1,508 | 1,523 | 1,500 | 1,505 | -11 | -0.7% | 4,900 |
| 2024/08/20 | 1,486 | 1,519 | 1,486 | 1,516 | +33 | +2.2% | 2,000 |
| 2024/08/19 | 1,503 | 1,503 | 1,483 | 1,483 | -20 | -1.3% | 4,700 |
| 2024/08/16 | 1,520 | 1,538 | 1,501 | 1,503 | -6 | -0.4% | 4,500 |
| 2024/08/15 | 1,488 | 1,509 | 1,482 | 1,509 | +19 | +1.3% | 2,100 |
| 2024/08/14 | 1,437 | 1,500 | 1,437 | 1,490 | +73 | +5.2% | 6,500 |
| 2024/08/13 | 1,398 | 1,430 | 1,398 | 1,417 | +19 | +1.4% | 5,600 |
| 2024/08/09 | 1,439 | 1,440 | 1,388 | 1,398 | +22 | +1.6% | 6,600 |
| 2024/08/08 | 1,360 | 1,380 | 1,335 | 1,376 | +16 | +1.2% | 7,600 |
| 2024/08/07 | 1,290 | 1,382 | 1,285 | 1,360 | +75 | +5.8% | 22,900 |
| 2024/08/06 | 1,350 | 1,450 | 1,201 | 1,285 | +85 | +7.1% | 51,200 |
401～
450
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
