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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 255 | 255 | 252 | 253 | +1 | +0.4% | 26,500 |
| 2025/09/12 | 254 | 254 | 252 | 252 | -1 | -0.4% | 9,600 |
| 2025/09/11 | 252 | 254 | 251 | 253 | +1 | +0.4% | 10,600 |
| 2025/09/10 | 255 | 255 | 252 | 252 | -1 | -0.4% | 14,700 |
| 2025/09/09 | 255 | 255 | 253 | 253 | -1 | -0.4% | 14,300 |
| 2025/09/08 | 253 | 254 | 252 | 254 | +1 | +0.4% | 13,900 |
| 2025/09/05 | 254 | 255 | 253 | 253 | -1 | -0.4% | 15,800 |
| 2025/09/04 | 254 | 254 | 252 | 254 | +1 | +0.4% | 6,800 |
| 2025/09/03 | 252 | 254 | 251 | 253 | ±0 | ±0% | 13,400 |
| 2025/09/02 | 253 | 255 | 252 | 253 | ±0 | ±0% | 14,700 |
| 2025/09/01 | 252 | 253 | 251 | 253 | +1 | +0.4% | 17,900 |
| 2025/08/29 | 251 | 252 | 250 | 252 | +1 | +0.4% | 13,300 |
| 2025/08/28 | 250 | 251 | 248 | 251 | ±0 | ±0% | 12,300 |
| 2025/08/27 | 250 | 251 | 249 | 251 | +1 | +0.4% | 8,300 |
| 2025/08/26 | 248 | 251 | 247 | 250 | +2 | +0.8% | 14,300 |
| 2025/08/25 | 248 | 250 | 247 | 248 | ±0 | ±0% | 10,600 |
| 2025/08/22 | 252 | 252 | 248 | 248 | -2 | -0.8% | 19,200 |
| 2025/08/21 | 251 | 252 | 250 | 250 | ±0 | ±0% | 12,300 |
| 2025/08/20 | 250 | 252 | 249 | 250 | -1 | -0.4% | 18,600 |
| 2025/08/19 | 246 | 251 | 245 | 251 | +3 | +1.2% | 23,000 |
| 2025/08/18 | 250 | 250 | 245 | 248 | +1 | +0.4% | 21,000 |
| 2025/08/15 | 247 | 247 | 245 | 247 | +1 | +0.4% | 7,400 |
| 2025/08/14 | 245 | 247 | 244 | 246 | +1 | +0.4% | 17,500 |
| 2025/08/13 | 248 | 250 | 244 | 245 | -8 | -3.2% | 48,500 |
| 2025/08/12 | 255 | 256 | 252 | 253 | ±0 | ±0% | 28,800 |
| 2025/08/08 | 254 | 255 | 251 | 253 | -1 | -0.4% | 18,400 |
| 2025/08/07 | 254 | 255 | 252 | 254 | +3 | +1.2% | 16,800 |
| 2025/08/06 | 248 | 253 | 247 | 251 | +4 | +1.6% | 37,500 |
| 2025/08/05 | 245 | 247 | 244 | 247 | +2 | +0.8% | 16,500 |
| 2025/08/04 | 247 | 247 | 244 | 245 | -2 | -0.8% | 16,000 |
| 2025/08/01 | 247 | 250 | 247 | 247 | -1 | -0.4% | 16,700 |
| 2025/07/31 | 248 | 250 | 246 | 248 | ±0 | ±0% | 7,400 |
| 2025/07/30 | 247 | 250 | 246 | 248 | +2 | +0.8% | 18,700 |
| 2025/07/29 | 245 | 250 | 244 | 246 | +2 | +0.8% | 24,200 |
| 2025/07/28 | 244 | 245 | 244 | 244 | +2 | +0.8% | 18,500 |
| 2025/07/25 | 242 | 242 | 240 | 242 | +1 | +0.4% | 5,600 |
| 2025/07/24 | 241 | 242 | 240 | 241 | ±0 | ±0% | 11,000 |
| 2025/07/23 | 241 | 242 | 240 | 241 | ±0 | ±0% | 16,700 |
| 2025/07/22 | 240 | 241 | 239 | 241 | +3 | +1.3% | 10,400 |
| 2025/07/18 | 241 | 241 | 238 | 238 | -1 | -0.4% | 7,700 |
| 2025/07/17 | 240 | 240 | 238 | 239 | -1 | -0.4% | 16,600 |
| 2025/07/16 | 239 | 240 | 238 | 240 | +1 | +0.4% | 16,400 |
| 2025/07/15 | 240 | 240 | 239 | 239 | -1 | -0.4% | 5,500 |
| 2025/07/14 | 239 | 240 | 239 | 240 | +1 | +0.4% | 4,300 |
| 2025/07/11 | 239 | 240 | 239 | 239 | ±0 | ±0% | 5,200 |
| 2025/07/10 | 240 | 241 | 239 | 239 | ±0 | ±0% | 6,700 |
| 2025/07/09 | 240 | 240 | 238 | 239 | -1 | -0.4% | 8,500 |
| 2025/07/08 | 239 | 241 | 237 | 240 | +1 | +0.4% | 8,900 |
| 2025/07/07 | 241 | 242 | 239 | 239 | -2 | -0.8% | 17,500 |
| 2025/07/04 | 242 | 242 | 240 | 241 | +1 | +0.4% | 7,000 |
1～
50
件表示中 / 4969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 | 25,300円 | +1.8% | -23.3% | 0.00% | 19.25倍 | 2.69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 |
| ジェネパ | 45,600円 | +7.8% | +627.3% | 0.00% | 24.68倍 | 2.02倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ＳＡＮＫＯ ＭＦ | 9,700円 | +15.3% | - | 0.00% | 373.08倍 | 11.71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 |
| バッファロー | 150,100円 | +8.3% | +8.8% | 4.00% | 9.51倍 | 0.57倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
