9127 玉井商船

9127
2025/05/27
時価
35億円
PER 予
39.8倍
2010年以降
赤字-56.41倍
(2010-2025年)
PBR
0.39倍
2010年以降
0.19-1.12倍
(2010-2025年)
配当
4.31%
ROE 予
0.97%
ROA 予
0.71%
資料
Link
CSV,JSON

株価チャート

株価

5/27

前日 (5/26)
1,881
始値
1,886
高値
1,887
安値
1,818
終値 -1.33%
1,856
出来高 -28.14%
14,300

乖離率

株価(5日)
移動平均値
-0.64%
1,868
株価(25日)
移動平均値
+3.57%
1,792
出来高(5日)
移動平均値
+8.01%
13,240

2024/12/24~2025/05/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
05/271,8861,8871,8181,856-1.33%14,30035億8579万+3.57%39.80.39
05/261,9101,9101,8621,881-0.05%19,90036億3409万+5.5%40.340.39
05/231,8861,8921,8821,882-0.21%8,10036億3602万+6.15%40.360.39
05/221,8331,8921,8311,886+2.89%20,00036億4375万+7.04%40.450.39
05/211,8321,8441,8321,833+0.38%3,90035億4135万+4.68%39.310.38
05/201,8311,8451,8241,826+0.05%9,10035億2783万+4.82%39.160.38
05/191,7461,8441,7451,825+5.8%24,20035億2590万+5.37%39.140.38
05/161,6731,7491,6321,725-5.89%39,50033億3270万+0.23%36.990.36
05/151,8961,9041,8301,833-2.34%31,00035億4135万+7.01%39.310.38
05/141,8611,8901,8581,877+0.86%9,00036億2636万+10.54%40.250.39
05/131,8651,8741,8611,861+0.16%6,10035億9545万+10.51%39.910.39
05/121,8551,8731,8551,858+0.27%6,10035億8965万+10.99%39.850.39
05/091,8721,8731,8491,853+0.22%9,30035億7999万+11.22%39.740.39
05/081,8501,8771,8491,849+0.16%8,50035億7226万+11.45%39.650.39
05/071,7901,8641,7901,846+3.13%16,40035億6647万+11.68%39.590.38
05/021,7821,8251,7821,790+0.56%13,00034億5828万+8.55%38.390.37
05/011,7751,7921,7721,780+0.28%6,10034億3896万+7.81%38.170.37
04/301,7811,8351,7711,7750%40,30034億2930万+7.45%38.070.37
04/281,7151,7751,7151,775+3.56%15,90034億2930万+7.38%38.070.37
04/251,6831,7191,6631,714+1.84%11,50033億1144万+3.63%36.760.36
04/241,6301,6861,6301,683+4.28%13,90032億5155万+1.45%36.090.35
04/231,6821,6901,6101,614-1.71%29,80031億1824万-3.06%34.610.34
04/221,6251,9721,6121,642-1.38%230,20031億7234万-1.85%35.210.34
04/211,6751,6791,6401,665-0.36%3,50032億1678万-0.89%35.710.35
04/181,6591,6711,6441,671+2.08%3,70032億2837万-0.89%35.840.35
04/171,6241,6431,6241,637+1.11%1,80031億6268万-3.19%35.110.34
04/161,6161,6261,6161,619+0.5%5,70031億2790万-4.71%34.720.34
04/151,6301,6371,6111,611+0.25%2,90031億1245万-5.57%34.550.34
04/141,6371,6371,6071,607+0.31%1,90031億472万-6.24%34.460.33
04/111,5821,6421,5821,602+0.13%2,10030億9506万-6.97%34.360.33
04/101,6961,6961,5991,600+4.17%5,40030億9120万-7.51%34.310.33
04/091,5251,5501,5131,536+0.72%4,40029億6755万-11.62%32.940.32
04/081,4701,5851,4701,525+4.67%7,30029億4630万-12.76%32.710.32
04/071,4801,5071,4571,457-5.33%11,20028億1492万-17.12%31.250.3
04/041,5981,6001,5001,539-4.41%17,10029億7334万-13.05%33.010.32
04/031,6121,6251,6061,610-2.54%6,60031億1052万-9.45%34.530.34
04/021,6711,6801,6411,652-1.73%2,50031億9166万-7.4%35.430.34
04/011,7031,7221,6731,681-0.12%10,20032億4769万-5.93%36.050.35
03/311,7571,7571,6351,683-4.48%12,80032億5155万-5.93%1.550.35
03/281,7881,7881,7441,762-3.61%14,70034億418万-1.62%1.620.37
03/271,8131,8351,8131,828+0.83%11,30035億3169万+2.12%1.680.38
03/261,8101,8151,8071,813+0.33%4,70035億271万+1.51%1.670.38
03/251,8021,8131,8021,807+0.33%2,20034億9112万+1.4%1.660.38
03/241,8311,8311,7911,801-1.64%16,20034億7953万+1.35%1.660.38
03/211,8221,8371,8221,831+0.6%8,70035億3749万+3.15%1.690.38
03/191,8251,8281,8201,820-0.27%6,10035億1624万+2.77%1.680.38
03/181,8211,8251,8161,825+0.5%5,90035億2590万+3.34%1.680.38
03/171,8101,8201,8101,816+0.33%3,20035億851万+3.12%1.670.38
03/141,8111,8141,8101,8100%3,50034億9692万+2.96%1.670.38
03/131,8201,8261,8101,810-0.55%4,70034億9692万+3.25%1.670.38
03/121,8001,8301,8001,820+1.28%2,70035億1624万+4.06%1.680.38
03/111,8231,8251,7501,797-1.64%11,00034億7180万+3.04%1.660.37
03/101,8031,8271,8001,827+1.56%5,10035億2976万+5.12%1.680.38
03/071,7991,8031,7861,7990%4,60034億7566万+3.93%1.660.37
03/061,7991,8041,7971,7990%2,60034億7566万+4.29%1.660.37
03/051,7701,8001,7651,799+1.12%8,40034億7566万+4.65%1.660.37
03/041,7631,7821,7631,779+0.06%3,00034億3702万+3.85%1.640.37
03/031,7681,7781,7591,778+0.79%5,70034億3509万+4.1%1.640.37
02/281,7531,7641,7451,764+0.86%5,90034億804万+3.58%1.630.37
02/271,7481,7601,7431,749+0.34%3,80033億7906万+3%1.610.36
02/261,7411,7541,7411,743+0.4%6,00033億6747万+2.83%1.610.36
02/251,7301,7471,7271,736+0.52%2,60033億5395万+2.66%1.60.36
02/211,7341,7351,7211,727-0.46%2,10033億3656万+2.31%1.590.36
02/201,7401,7451,7051,735-0.17%7,70033億5202万+2.97%1.60.36
02/191,7171,7481,7171,738+1.05%5,40033億5781万+3.27%1.60.36
02/181,7101,7201,7021,720+0.58%3,80033億2304万+2.44%1.580.36
02/171,6911,7101,6911,710+0.47%3,70033億372万+1.91%1.580.36
02/141,7401,7511,6971,702-2.18%8,60032億8826万+1.55%1.570.35
02/131,7391,7401,7221,740+1.05%3,80033億6168万+3.88%1.60.36
02/121,7171,7401,7061,722+0.29%4,50033億2690万+3.05%1.590.36
02/101,7121,7301,6951,717+1.12%2,70033億1724万+3%1.580.36
02/071,7301,7301,6511,698-1.28%20,20032億8053万+2.04%1.560.35
02/061,7241,7591,7111,720+0.94%20,70033億2304万+3.61%1.580.36
02/051,7091,7111,7001,704+0.18%3,30032億9212万+2.9%1.570.36
02/041,7001,7191,7001,701+0.41%7,90032億8633万+3.03%1.570.35
02/031,6681,6941,6581,694+2.42%9,30032億7280万+2.85%1.560.35
01/311,6681,6681,6441,654+0.06%9,50031億9552万+0.67%1.520.34
01/301,6641,6641,6531,653+0.06%60031億9359万+0.79%1.520.34
01/291,6401,6601,6401,652+0.73%1,90031億9166万+0.85%1.520.34
01/281,6401,6411,6401,640-0.67%1,30031億6848万+0.31%1.510.34
01/271,6601,6691,6441,651-0.36%1,70031億8973万+1.1%1.520.34
01/241,6481,6571,6331,657+1.04%1,70032億132万+1.59%1.530.35
01/231,6331,6491,6291,640-0.61%1,20031億6848万+0.74%1.510.34
01/221,6611,6661,6501,650-0.66%1,40031億8780万+1.48%1.520.34
01/211,6551,6721,6501,6610%1,40032億905万+2.28%1.530.35
01/201,6751,6751,6611,6610%1,80032億905万+2.4%1.530.35
01/171,6521,6611,6501,661+0.36%1,20032億905万+2.53%1.530.35
01/161,6621,6751,6551,655-0.42%3,80031億9746万+2.35%1.520.34
01/151,6601,6771,6601,662+0.12%1,10032億1098万+2.91%1.530.35
01/141,6761,6771,6551,660-0.95%5,80032億712万+3.04%1.530.35
01/101,6761,6761,6711,676+0.66%2,30032億3803万+4.23%1.540.35
01/091,6761,6761,6421,665-0.66%5,30032億1678万+3.74%1.530.35
01/081,6531,6761,6531,676+1.58%4,30032億3803万+4.68%1.540.35
01/071,6471,6581,6431,650+1.29%7,90031億8780万+3.32%1.520.34
01/061,6201,6401,6201,629+0.62%7,70031億4722万+2.2%1.50.34
2024
12/301,6201,6461,6101,619-0.06%5,00031億2790万+1.7%1.490.34
12/271,6081,6351,6001,620+0.75%5,80031億2984万+1.82%1.490.34
12/261,5941,6081,5871,608+1.45%5,10031億665万+1.13%1.480.34
12/251,5981,5981,5801,585-0.75%4,40030億6222万-0.31%1.460.33
12/241,6001,6151,5931,597-0.13%5,10030億8540万+0.5%1.470.33

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
2,620
262
4/6

262
4/5
1,540
154
6/2
277,700
2,777,000
6/29
--+21.45%
6/23
-22.89%
6/8
2008年
3月期
8,150
815
10/16
1,960
196
4/18
363,300
3,633,000
5/31
--+64.24%
10/15
-33.28%
1/16
2009年
3月期
4,400
440
5/20
1,180
118
10/28
96,700
967,000
5/16
--+26.66%
5/20
-39.68%
10/8
2010年
3月期
1,790
179
6/2
940
94
11/27
63,200
632,000
5/29
--+24.65%
1/14
-17.74%
11/24
2011年
3月期
1,760
176
4/15
750
75
3/15
86,200
862,000
4/15
34億32万14億4900万+11.3%
12/10
-31.97%
3/15
2012年
3月期
1,440
144
1/25
890
89
11/11
181,100
1,811,000
1/25
27億8208万17億1948万+21.88%
1/25
-11.44%
9/26
2013年
3月期
1,400
140
3/21
680
68
10/12

68
10/11

他2件
286,400
2,864,000
3/15
27億480万13億1376万+33.95%
3/21
-14.12%
5/15
2014年
3月期
2,100
210
1/20
900
90
6/27

90
6/26

他2件
367,400
3,674,000
9/26
40億5720万17億3880万+34.33%
9/30
-20.73%
2/4
2015年
3月期
2,030
203
3/13
1,100
110
5/21
58,400
584,000
2/5
39億2196万21億2520万+23.16%
12/1
-16.04%
5/21
2016年
3月期
1,870
187
4/15
820
82
2/12

82
1/26

他2件
65,500
655,000
5/8
36億1284万15億8424万+12.19%
3/7
-21.28%
8/25
2017年
3月期
1,330
133
9/21
760
76
8/4

76
7/6
1,623,800
16,238,000
9/20
25億6956万14億6832万+42.82%
9/20
-8.19%
4/14
2018年
3月期
2,040
204
10/16
900
90
4/13
2,859,700
28,597,000
10/16
39億4128万17億3880万+59.87%
10/16
-14.77%
2/6
2019年
3月期
1,530
153
8/8
721
12/26
534,000
5,340,000
8/8
29億5596万13億9297万+24.3%
2/7
-24.81%
12/26
2020年
3月期
977
4/8
430
3/17
20,200
3/13
18億8756万8億3076万+31.96%
4/22
-36.29%
3/16
2021年
3月期
925
3/17
445
4/6
107,800
3/17
17億8710万8億5974万+18.22%
3/17
-4.83%
8/12
2022年
3月期
3,330
8/18
729
5/21
3,641,500
8/18
64億3356万14億842万+167.68%
8/17
-16.66%
1/27
2023年
3月期
2,240
8/10
1,327
10/3
913,400
8/10
43億2768万25億6376万+33.47%
8/10
-14.42%
9/30
2024年
3月期
2,069
1/25
1,280
5/15
145,000
8/10
39億9730万24億7296万+13.29%
8/15
-9.28%
5/15
2025年
3月期
1,894
4/1
1,200
8/5
76,800
11/8
36億5920万23億1840万+20.26%
11/7
-24.45%
8/5
最新1,856
2025/5/27
14,30035億8579万+3.57%
1,792

年間値上がり率

1984/12/17 vs 1983/12/26
27%(1.27倍)
1985/12/26 vs 1984/12/17
46%(1.46倍)
1986/12/24 vs 1985/12/26
22%(1.22倍)
1987/12/23 vs 1986/12/24
36%(1.36倍)
1988/12/27 vs 1987/12/23
86%(1.86倍)
1989/12/28 vs 1988/12/27
96%(1.96倍)
1990/12/13 vs 1989/12/28
-49%(0.51倍)
1991/12/25 vs 1990/12/13
-33%(0.67倍)
1992/12/30 vs 1991/12/25
-43%(0.57倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/29 vs 1996/12/30
-67%(0.33倍)
1998/12/25 vs 1997/12/29
0%(1倍)
1999/12/30 vs 1998/12/25
-25%(0.75倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/27 vs 2000/12/29
22%(1.22倍)
2002/12/30 vs 2001/12/27
-38%(0.62倍)
2003/12/30 vs 2002/12/30
68%(1.68倍)
2004/12/30 vs 2003/12/30
198%(2.98倍)
2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
-39%(0.61倍)
2007/12/28 vs 2006/12/29
94%(1.94倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
-27%(0.73倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-13%(0.87倍)
2013/12/30 vs 2012/12/28
98%(1.98倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
-38%(0.62倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
182%(2.82倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/12/30 vs 2023/12/29
-6%(0.94倍)
2025/05/27 vs 2024/12/30
15%(1.15倍)
過去安値
260円(2000/05/02)
614%(7.14倍)
1,856円(5/27)