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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 219 | 219 | 217 | 218 | -1 | -0.5% | 10,300 |
| 2022/08/23 | 218 | 219 | 216 | 219 | ±0 | ±0% | 26,900 |
| 2022/08/22 | 217 | 219 | 217 | 219 | +2 | +0.9% | 8,000 |
| 2022/08/19 | 218 | 219 | 217 | 217 | ±0 | ±0% | 4,600 |
| 2022/08/18 | 219 | 219 | 217 | 217 | -1 | -0.5% | 11,800 |
| 2022/08/17 | 219 | 219 | 216 | 218 | -1 | -0.5% | 28,000 |
| 2022/08/16 | 219 | 219 | 217 | 219 | ±0 | ±0% | 9,900 |
| 2022/08/15 | 217 | 219 | 217 | 219 | +1 | +0.5% | 15,100 |
| 2022/08/12 | 218 | 219 | 217 | 218 | ±0 | ±0% | 8,600 |
| 2022/08/10 | 219 | 219 | 217 | 218 | -1 | -0.5% | 7,100 |
| 2022/08/09 | 217 | 219 | 217 | 219 | +2 | +0.9% | 8,700 |
| 2022/08/08 | 218 | 219 | 217 | 217 | ±0 | ±0% | 7,400 |
| 2022/08/05 | 217 | 219 | 217 | 217 | ±0 | ±0% | 7,700 |
| 2022/08/04 | 217 | 218 | 216 | 217 | ±0 | ±0% | 12,100 |
| 2022/08/03 | 217 | 218 | 217 | 217 | ±0 | ±0% | 4,700 |
| 2022/08/02 | 218 | 219 | 217 | 217 | -1 | -0.5% | 7,000 |
| 2022/08/01 | 217 | 218 | 216 | 218 | +2 | +0.9% | 14,800 |
| 2022/07/29 | 218 | 219 | 216 | 216 | -1 | -0.5% | 14,800 |
| 2022/07/28 | 218 | 218 | 216 | 217 | -1 | -0.5% | 20,000 |
| 2022/07/27 | 219 | 219 | 217 | 218 | ±0 | ±0% | 5,300 |
| 2022/07/26 | 218 | 219 | 218 | 218 | ±0 | ±0% | 4,900 |
| 2022/07/25 | 219 | 219 | 218 | 218 | -1 | -0.5% | 9,300 |
| 2022/07/22 | 218 | 219 | 218 | 219 | +1 | +0.5% | 11,500 |
| 2022/07/21 | 217 | 220 | 217 | 218 | +1 | +0.5% | 8,700 |
| 2022/07/20 | 219 | 220 | 217 | 217 | -1 | -0.5% | 14,500 |
| 2022/07/19 | 220 | 220 | 218 | 218 | -2 | -0.9% | 13,300 |
| 2022/07/15 | 219 | 220 | 218 | 220 | +1 | +0.5% | 7,500 |
| 2022/07/14 | 219 | 219 | 218 | 219 | ±0 | ±0% | 7,500 |
| 2022/07/13 | 219 | 220 | 218 | 219 | -1 | -0.5% | 9,000 |
| 2022/07/12 | 220 | 220 | 217 | 220 | +1 | +0.5% | 24,300 |
| 2022/07/11 | 220 | 221 | 218 | 219 | +1 | +0.5% | 12,700 |
| 2022/07/08 | 218 | 220 | 218 | 218 | ±0 | ±0% | 6,600 |
| 2022/07/07 | 220 | 220 | 218 | 218 | -1 | -0.5% | 6,300 |
| 2022/07/06 | 220 | 222 | 219 | 219 | -2 | -0.9% | 10,700 |
| 2022/07/05 | 222 | 222 | 220 | 221 | ±0 | ±0% | 6,500 |
| 2022/07/04 | 222 | 222 | 220 | 221 | ±0 | ±0% | 11,900 |
| 2022/07/01 | 219 | 222 | 219 | 221 | +2 | +0.9% | 14,900 |
| 2022/06/30 | 219 | 220 | 219 | 219 | -1 | -0.5% | 9,100 |
| 2022/06/29 | 220 | 222 | 218 | 220 | +2 | +0.9% | 9,300 |
| 2022/06/28 | 217 | 220 | 217 | 218 | +1 | +0.5% | 12,600 |
| 2022/06/27 | 218 | 220 | 217 | 217 | -1 | -0.5% | 11,800 |
| 2022/06/24 | 217 | 219 | 217 | 218 | +1 | +0.5% | 6,000 |
| 2022/06/23 | 216 | 219 | 216 | 217 | -1 | -0.5% | 9,100 |
| 2022/06/22 | 217 | 219 | 217 | 218 | -1 | -0.5% | 7,900 |
| 2022/06/21 | 218 | 219 | 217 | 219 | +3 | +1.4% | 7,100 |
| 2022/06/20 | 217 | 219 | 216 | 216 | -4 | -1.8% | 13,200 |
| 2022/06/17 | 219 | 220 | 218 | 220 | ±0 | ±0% | 9,800 |
| 2022/06/16 | 222 | 222 | 219 | 220 | ±0 | ±0% | 5,700 |
| 2022/06/15 | 219 | 220 | 218 | 220 | +1 | +0.5% | 7,400 |
| 2022/06/14 | 220 | 221 | 219 | 219 | -1 | -0.5% | 10,600 |
751～
800
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 | 25,500円 | +1.8% | -23.3% | 0.00% | 19.40倍 | 2.71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 | 45,800円 | +7.8% | +627.3% | 0.00% | 24.79倍 | 2.03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 | 150,500円 | +8.3% | +8.8% | 3.99% | 9.54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
