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 |
---|---|---|---|---|---|---|---|
2005/10/14 | 2,115 | 2,115 | 2,055 | 2,060 | -70 | -3.3% | 16,800 |
2005/10/13 | 2,160 | 2,160 | 2,130 | 2,130 | -15 | -0.7% | 16,200 |
2005/10/12 | 2,145 | 2,145 | 2,130 | 2,145 | +25 | +1.2% | 11,800 |
2005/10/11 | 2,090 | 2,135 | 2,090 | 2,120 | +40 | +1.9% | 9,800 |
2005/10/07 | 2,025 | 2,095 | 2,025 | 2,080 | +45 | +2.2% | 4,800 |
2005/10/06 | 1,970 | 2,175 | 1,970 | 2,035 | +65 | +3.3% | 46,600 |
2005/10/05 | 1,955 | 1,975 | 1,955 | 1,970 | -30 | -1.5% | 5,600 |
2005/10/04 | 2,035 | 2,040 | 2,000 | 2,000 | +10 | +0.5% | 5,200 |
2005/10/03 | 1,935 | 1,995 | 1,935 | 1,990 | +70 | +3.6% | 12,400 |
2005/09/30 | 1,890 | 1,945 | 1,880 | 1,920 | -5 | -0.3% | 7,200 |
2005/09/29 | 1,945 | 1,945 | 1,895 | 1,925 | -20 | -1% | 31,800 |
2005/09/28 | 1,965 | 1,965 | 1,930 | 1,945 | -30 | -1.5% | 11,600 |
2005/09/27 | 2,030 | 2,030 | 1,975 | 1,975 | -50 | -2.5% | 21,200 |
2005/09/26 | 2,055 | 2,055 | 2,025 | 2,025 | -10 | -0.5% | 8,800 |
2005/09/22 | 2,050 | 2,060 | 2,035 | 2,035 | -15 | -0.7% | 5,800 |
2005/09/21 | 2,045 | 2,065 | 2,015 | 2,050 | -10 | -0.5% | 13,600 |
2005/09/20 | 2,060 | 2,065 | 2,055 | 2,060 | +10 | +0.5% | 4,600 |
2005/09/16 | 2,060 | 2,060 | 2,045 | 2,050 | -5 | -0.2% | 7,400 |
2005/09/15 | 2,070 | 2,085 | 2,055 | 2,055 | -15 | -0.7% | 7,000 |
2005/09/14 | 2,060 | 2,085 | 2,050 | 2,070 | -5 | -0.2% | 7,000 |
2005/09/13 | 2,055 | 2,075 | 2,040 | 2,075 | +20 | +1% | 9,000 |
2005/09/12 | 2,080 | 2,095 | 2,055 | 2,055 | +5 | +0.2% | 9,600 |
2005/09/09 | 2,045 | 2,060 | 2,030 | 2,050 | +25 | +1.2% | 8,200 |
2005/09/08 | 2,030 | 2,040 | 2,015 | 2,025 | -20 | -1% | 7,000 |
2005/09/07 | 2,050 | 2,050 | 2,010 | 2,045 | +20 | +1% | 7,000 |
2005/09/06 | 2,025 | 2,025 | 2,010 | 2,025 | +15 | +0.7% | 5,000 |
2005/09/05 | 2,025 | 2,035 | 2,005 | 2,010 | -20 | -1% | 8,200 |
2005/09/02 | 2,035 | 2,045 | 2,025 | 2,030 | -45 | -2.2% | 11,400 |
2005/09/01 | 2,110 | 2,110 | 2,060 | 2,075 | -20 | -1% | 9,800 |
2005/08/31 | 2,050 | 2,105 | 2,045 | 2,095 | +40 | +1.9% | 20,400 |
2005/08/30 | 2,035 | 2,075 | 2,000 | 2,055 | +40 | +2% | 17,400 |
2005/08/29 | 2,090 | 2,090 | 2,010 | 2,015 | -55 | -2.7% | 10,400 |
2005/08/26 | 2,230 | 2,235 | 2,005 | 2,070 | -110 | -5% | 91,800 |
2005/08/25 | 1,975 | 2,180 | 1,950 | 2,180 | +250 | +13% | 124,400 |
2005/08/24 | 1,935 | 1,945 | 1,920 | 1,930 | ±0 | ±0% | 5,000 |
2005/08/23 | 1,935 | 1,950 | 1,900 | 1,930 | +15 | +0.8% | 7,800 |
2005/08/22 | 1,890 | 1,950 | 1,890 | 1,915 | +30 | +1.6% | 12,800 |
2005/08/19 | 1,880 | 1,895 | 1,870 | 1,885 | +5 | +0.3% | 3,400 |
2005/08/18 | 1,865 | 1,900 | 1,865 | 1,880 | -30 | -1.6% | 15,600 |
2005/08/17 | 1,935 | 1,935 | 1,910 | 1,910 | -20 | -1% | 5,200 |
2005/08/16 | 1,925 | 1,950 | 1,920 | 1,930 | +20 | +1% | 5,400 |
2005/08/15 | 1,975 | 1,975 | 1,910 | 1,910 | -40 | -2.1% | 7,200 |
2005/08/12 | 1,935 | 1,950 | 1,930 | 1,950 | +10 | +0.5% | 4,800 |
2005/08/11 | 1,975 | 1,975 | 1,940 | 1,940 | -10 | -0.5% | 6,800 |
2005/08/10 | 1,955 | 1,990 | 1,935 | 1,950 | +45 | +2.4% | 12,600 |
2005/08/09 | 1,860 | 1,975 | 1,855 | 1,905 | +55 | +3% | 19,200 |
2005/08/08 | 1,840 | 1,850 | 1,760 | 1,850 | ±0 | ±0% | 17,800 |
2005/08/05 | 1,900 | 1,950 | 1,840 | 1,850 | -45 | -2.4% | 20,800 |
2005/08/04 | 1,950 | 1,950 | 1,830 | 1,895 | -75 | -3.8% | 24,800 |
2005/08/03 | 1,930 | 1,990 | 1,930 | 1,970 | +40 | +2.1% | 16,400 |
4551~
4600
件表示中 / 4642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 |
SANKO MF | 15,900円 | +31.4% | - | 0.00% | - | 8.37倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
リネットJPN | 33,000円 | +17.6% | +212.5% | 0.00% | 16.58倍 | 3.83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 |
市場注目の銘柄
チャート関連のコラム