関門海の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2005/12/29 | 2,490 | 2,500 | 2,470 | 2,490 | +10 | +0.4% | 9,400 |
2005/12/28 | 2,470 | 2,480 | 2,430 | 2,480 | +20 | +0.8% | 6,700 |
2005/12/27 | 2,490 | 2,490 | 2,420 | 2,460 | -20 | -0.8% | 4,300 |
2005/12/26 | 2,480 | 2,480 | 2,410 | 2,480 | +20 | +0.8% | 5,700 |
2005/12/22 | 2,520 | 2,520 | 2,430 | 2,460 | -60 | -2.4% | 7,900 |
2005/12/21 | 2,600 | 2,600 | 2,500 | 2,520 | -50 | -1.9% | 9,500 |
2005/12/20 | 2,560 | 2,600 | 2,560 | 2,570 | +20 | +0.8% | 19,800 |
2005/12/19 | 2,480 | 2,550 | 2,460 | 2,550 | +130 | +5.4% | 20,900 |
2005/12/16 | 2,380 | 2,460 | 2,370 | 2,420 | +60 | +2.5% | 10,500 |
2005/12/15 | 2,440 | 2,450 | 2,360 | 2,360 | -90 | -3.7% | 4,200 |
2005/12/14 | 2,500 | 2,500 | 2,430 | 2,450 | -50 | -2% | 6,900 |
2005/12/13 | 2,450 | 2,500 | 2,420 | 2,500 | +70 | +2.9% | 16,200 |
2005/12/12 | 2,370 | 2,440 | 2,370 | 2,430 | +70 | +3% | 9,300 |
2005/12/09 | 2,310 | 2,360 | 2,310 | 2,360 | +50 | +2.2% | 10,100 |
2005/12/08 | 2,340 | 2,340 | 2,310 | 2,310 | ±0 | ±0% | 3,000 |
2005/12/07 | 2,340 | 2,350 | 2,300 | 2,310 | -30 | -1.3% | 13,900 |
2005/12/06 | 2,320 | 2,350 | 2,300 | 2,340 | +40 | +1.7% | 5,100 |
2005/12/05 | 2,340 | 2,360 | 2,300 | 2,300 | -40 | -1.7% | 9,700 |
2005/12/02 | 2,300 | 2,340 | 2,290 | 2,340 | +40 | +1.7% | 6,300 |
2005/12/01 | 2,300 | 2,350 | 2,250 | 2,300 | -80 | -3.4% | 14,700 |
2005/11/30 | 2,410 | 2,410 | 2,350 | 2,380 | -80 | -3.3% | 8,100 |
2005/11/29 | 2,490 | 2,490 | 2,400 | 2,460 | -30 | -1.2% | 16,300 |
2005/11/28 | 2,220 | 2,560 | 2,220 | 2,490 | +290 | +13.2% | 74,600 |
2005/11/25 | 2,220 | 2,230 | 2,190 | 2,200 | -25 | -1.1% | 15,800 |
2005/11/24 | 2,220 | 2,240 | 2,220 | 2,225 | +15 | +0.7% | 62,200 |
2005/11/22 | 2,195 | 2,215 | 2,190 | 2,210 | +15 | +0.7% | 23,400 |
2005/11/21 | 2,185 | 2,200 | 2,175 | 2,195 | +10 | +0.5% | 23,200 |
2005/11/18 | 2,205 | 2,215 | 2,165 | 2,185 | -40 | -1.8% | 27,000 |
2005/11/17 | 2,210 | 2,225 | 2,190 | 2,225 | -10 | -0.4% | 21,400 |
2005/11/16 | 2,240 | 2,275 | 2,200 | 2,235 | -5 | -0.2% | 36,200 |
2005/11/15 | 2,265 | 2,285 | 2,200 | 2,240 | +55 | +2.5% | 85,400 |
2005/11/14 | 2,210 | 2,215 | 2,185 | 2,185 | +5 | +0.2% | 15,000 |
2005/11/11 | 2,180 | 2,195 | 2,150 | 2,180 | +25 | +1.2% | 21,800 |
2005/11/10 | 2,165 | 2,165 | 2,150 | 2,155 | -5 | -0.2% | 7,400 |
2005/11/09 | 2,160 | 2,160 | 2,130 | 2,160 | +20 | +0.9% | 4,000 |
2005/11/08 | 2,125 | 2,150 | 2,125 | 2,140 | +25 | +1.2% | 12,000 |
2005/11/07 | 2,185 | 2,185 | 2,110 | 2,115 | -110 | -4.9% | 46,600 |
2005/11/04 | 2,150 | 2,230 | 2,150 | 2,225 | +100 | +4.7% | 32,800 |
2005/11/02 | 2,250 | 2,250 | 2,120 | 2,125 | -125 | -5.6% | 36,600 |
2005/11/01 | 2,240 | 2,250 | 2,235 | 2,250 | +20 | +0.9% | 4,200 |
2005/10/31 | 2,310 | 2,310 | 2,220 | 2,230 | -95 | -4.1% | 28,200 |
2005/10/28 | 2,325 | 2,340 | 2,300 | 2,325 | ±0 | ±0% | 9,600 |
2005/10/27 | 2,335 | 2,340 | 2,320 | 2,325 | -5 | -0.2% | 9,200 |
2005/10/26 | 2,385 | 2,390 | 2,320 | 2,330 | -45 | -1.9% | 22,600 |
2005/10/25 | 2,350 | 2,425 | 2,300 | 2,375 | +70 | +3% | 59,200 |
2005/10/24 | 2,250 | 2,330 | 2,250 | 2,305 | +105 | +4.8% | 47,800 |
2005/10/21 | 2,115 | 2,230 | 2,115 | 2,200 | +95 | +4.5% | 32,600 |
2005/10/20 | 2,095 | 2,115 | 2,090 | 2,105 | +10 | +0.5% | 7,600 |
2005/10/19 | 2,085 | 2,100 | 2,080 | 2,095 | +10 | +0.5% | 4,600 |
2005/10/18 | 2,085 | 2,105 | 2,080 | 2,085 | +5 | +0.2% | 3,600 |
4501~
4550
件表示中 / 4643件
類似銘柄と比較する
現在ご覧いただいている「関門海」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 |
---|---|---|---|---|---|---|---|---|
関門海 | 28,700円 | +1.3% | +46.3% | 0.00% | 19.66倍 | 4.33倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
リネットJPN | 32,900円 | +17.6% | +212.5% | 0.00% | 16.53倍 | 3.82倍 |
|
ネット型リユースとPC回収柱、障害者支援強化。カンボジアは金融縮小し人材送り出しに専念 |
アクサスHD | 13,300円 | +12.0% | +748.5% | 3.01% | 15.52倍 | 2.12倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
北雄ラッキー | 314,000円 | -2.0% | -2.8% | 1.59% | 11.02倍 | 0.71倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
フォーシーズH | 48,800円 | +30.6% | - | 0.00% | 207.66倍 | 8.92倍 |
|
IT発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はEC強化中 |
市場注目の銘柄
チャート関連のコラム