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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 210 | 213 | 202 | 203 | -11 | -5.1% | 51,900 |
| 2025/04/03 | 215 | 215 | 211 | 214 | -2 | -0.9% | 38,500 |
| 2025/04/02 | 221 | 222 | 216 | 216 | -4 | -1.8% | 33,200 |
| 2025/04/01 | 221 | 223 | 220 | 220 | ±0 | ±0% | 22,400 |
| 2025/03/31 | 222 | 226 | 220 | 220 | -5 | -2.2% | 28,000 |
| 2025/03/28 | 226 | 230 | 222 | 225 | -7 | -3% | 70,000 |
| 2025/03/27 | 230 | 297 | 226 | 232 | +1 | +0.4% | 769,500 |
| 2025/03/26 | 231 | 232 | 230 | 231 | +1 | +0.4% | 23,100 |
| 2025/03/25 | 231 | 232 | 230 | 230 | -1 | -0.4% | 16,700 |
| 2025/03/24 | 230 | 231 | 230 | 231 | +1 | +0.4% | 30,500 |
| 2025/03/21 | 231 | 232 | 230 | 230 | -1 | -0.4% | 35,100 |
| 2025/03/19 | 233 | 234 | 230 | 231 | -1 | -0.4% | 43,900 |
| 2025/03/18 | 230 | 232 | 230 | 232 | +1 | +0.4% | 20,500 |
| 2025/03/17 | 233 | 233 | 230 | 231 | ±0 | ±0% | 22,400 |
| 2025/03/14 | 232 | 233 | 229 | 231 | -1 | -0.4% | 24,300 |
| 2025/03/13 | 233 | 233 | 232 | 232 | ±0 | ±0% | 6,700 |
| 2025/03/12 | 231 | 233 | 230 | 232 | ±0 | ±0% | 12,700 |
| 2025/03/11 | 232 | 233 | 230 | 232 | +1 | +0.4% | 14,500 |
| 2025/03/10 | 230 | 233 | 229 | 231 | +3 | +1.3% | 17,100 |
| 2025/03/07 | 228 | 230 | 228 | 228 | -2 | -0.9% | 13,300 |
| 2025/03/06 | 229 | 230 | 228 | 230 | +1 | +0.4% | 8,500 |
| 2025/03/05 | 228 | 230 | 227 | 229 | +1 | +0.4% | 13,100 |
| 2025/03/04 | 228 | 230 | 226 | 228 | +2 | +0.9% | 12,900 |
| 2025/03/03 | 229 | 229 | 226 | 226 | +1 | +0.4% | 14,800 |
| 2025/02/28 | 228 | 228 | 225 | 225 | ±0 | ±0% | 14,000 |
| 2025/02/27 | 224 | 226 | 224 | 225 | +1 | +0.4% | 7,300 |
| 2025/02/26 | 224 | 227 | 224 | 224 | ±0 | ±0% | 19,100 |
| 2025/02/25 | 224 | 225 | 223 | 224 | +1 | +0.4% | 18,300 |
| 2025/02/21 | 224 | 224 | 222 | 223 | +1 | +0.5% | 3,600 |
| 2025/02/20 | 223 | 224 | 221 | 222 | -2 | -0.9% | 9,100 |
| 2025/02/19 | 223 | 224 | 221 | 224 | +3 | +1.4% | 8,300 |
| 2025/02/18 | 222 | 224 | 221 | 221 | ±0 | ±0% | 12,300 |
| 2025/02/17 | 224 | 224 | 221 | 221 | -1 | -0.5% | 30,100 |
| 2025/02/14 | 220 | 222 | 219 | 222 | +2 | +0.9% | 13,600 |
| 2025/02/13 | 220 | 220 | 215 | 220 | +2 | +0.9% | 32,200 |
| 2025/02/12 | 219 | 220 | 218 | 218 | -2 | -0.9% | 17,200 |
| 2025/02/10 | 220 | 220 | 218 | 220 | ±0 | ±0% | 12,900 |
| 2025/02/07 | 221 | 222 | 214 | 220 | +1 | +0.5% | 40,300 |
| 2025/02/06 | 219 | 221 | 218 | 219 | +1 | +0.5% | 6,100 |
| 2025/02/05 | 220 | 221 | 218 | 218 | -2 | -0.9% | 17,900 |
| 2025/02/04 | 223 | 223 | 220 | 220 | -2 | -0.9% | 11,200 |
| 2025/02/03 | 221 | 223 | 221 | 222 | +1 | +0.5% | 12,000 |
| 2025/01/31 | 223 | 223 | 221 | 221 | -2 | -0.9% | 12,500 |
| 2025/01/30 | 222 | 223 | 221 | 223 | +2 | +0.9% | 8,100 |
| 2025/01/29 | 222 | 222 | 218 | 221 | +1 | +0.5% | 20,700 |
| 2025/01/28 | 219 | 224 | 218 | 220 | +2 | +0.9% | 31,400 |
| 2025/01/27 | 220 | 220 | 217 | 218 | ±0 | ±0% | 10,400 |
| 2025/01/24 | 217 | 219 | 217 | 218 | +1 | +0.5% | 6,100 |
| 2025/01/23 | 219 | 219 | 217 | 217 | -2 | -0.9% | 11,100 |
| 2025/01/22 | 220 | 220 | 217 | 219 | ±0 | ±0% | 6,200 |
1～
50
件表示中 / 4858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 | 20,300円 | +1.3% | +46.3% | 0.00% | 13.90倍 | 3.51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 |
| ミアヘルサＨＤ | 105,100円 | +0.8% | +28.3% | 2.85% | 9.88倍 | 0.82倍 |
|
調剤、保育園、介護施設の３本柱。調剤は都市圏の門前が軸。２１年１０月保育園を買収し規模拡大 |
| ありがと | 299,200円 | +1.2% | +1.2% | 4.18% | 7.63倍 | 0.98倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ＢＡＢＹ ＪＯＢ | - | +71.6% | - | - | - | - |
|
- |
| マックハウス | 17,600円 | -12.4% | - | 0.00% | - | 1.28倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店軸。靴のチヨダからジーエフＨＤの実質傘下に |
市場注目の銘柄
チャート関連のコラム
