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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 220 | 220 | 218 | 219 | ±0 | ±0% | 5,200 |
| 2025/01/20 | 219 | 220 | 218 | 219 | +2 | +0.9% | 9,500 |
| 2025/01/17 | 219 | 219 | 217 | 217 | -1 | -0.5% | 8,700 |
| 2025/01/16 | 220 | 220 | 218 | 218 | -1 | -0.5% | 16,300 |
| 2025/01/15 | 220 | 220 | 217 | 219 | +2 | +0.9% | 7,500 |
| 2025/01/14 | 221 | 221 | 217 | 217 | -4 | -1.8% | 10,700 |
| 2025/01/10 | 221 | 221 | 216 | 221 | +1 | +0.5% | 13,900 |
| 2025/01/09 | 219 | 221 | 218 | 220 | +1 | +0.5% | 10,200 |
| 2025/01/08 | 219 | 221 | 218 | 219 | +1 | +0.5% | 14,200 |
| 2025/01/07 | 221 | 221 | 217 | 218 | -1 | -0.5% | 15,300 |
| 2025/01/06 | 220 | 221 | 217 | 219 | -1 | -0.5% | 24,200 |
| 2024/12/30 | 217 | 221 | 217 | 220 | +2 | +0.9% | 24,600 |
| 2024/12/27 | 215 | 219 | 213 | 218 | +6 | +2.8% | 24,800 |
| 2024/12/26 | 212 | 217 | 210 | 212 | ±0 | ±0% | 83,900 |
| 2024/12/25 | 214 | 216 | 210 | 212 | -3 | -1.4% | 75,500 |
| 2024/12/24 | 220 | 220 | 214 | 215 | -3 | -1.4% | 39,500 |
| 2024/12/23 | 222 | 224 | 218 | 218 | -7 | -3.1% | 52,900 |
| 2024/12/20 | 228 | 228 | 225 | 225 | -4 | -1.7% | 19,100 |
| 2024/12/19 | 232 | 232 | 228 | 229 | -3 | -1.3% | 25,300 |
| 2024/12/18 | 232 | 235 | 231 | 232 | -1 | -0.4% | 25,900 |
| 2024/12/17 | 233 | 236 | 232 | 233 | +1 | +0.4% | 34,400 |
| 2024/12/16 | 243 | 243 | 232 | 232 | -10 | -4.1% | 62,400 |
| 2024/12/13 | 239 | 242 | 239 | 242 | +3 | +1.3% | 17,000 |
| 2024/12/12 | 240 | 244 | 239 | 239 | -2 | -0.8% | 48,700 |
| 2024/12/11 | 240 | 245 | 239 | 241 | +1 | +0.4% | 96,900 |
| 2024/12/10 | 231 | 280 | 225 | 240 | +15 | +6.7% | 1,242,300 |
| 2024/12/09 | 227 | 228 | 225 | 225 | -1 | -0.4% | 28,600 |
| 2024/12/06 | 233 | 237 | 226 | 226 | -10 | -4.2% | 45,400 |
| 2024/12/05 | 228 | 245 | 225 | 236 | +6 | +2.6% | 108,200 |
| 2024/12/04 | 220 | 248 | 219 | 230 | +11 | +5% | 254,100 |
| 2024/12/03 | 216 | 220 | 215 | 219 | +3 | +1.4% | 38,600 |
| 2024/12/02 | 215 | 216 | 215 | 216 | +1 | +0.5% | 9,300 |
| 2024/11/29 | 215 | 218 | 215 | 215 | -1 | -0.5% | 10,700 |
| 2024/11/28 | 216 | 218 | 215 | 216 | ±0 | ±0% | 8,500 |
| 2024/11/27 | 216 | 218 | 216 | 216 | -2 | -0.9% | 11,000 |
| 2024/11/26 | 218 | 218 | 216 | 218 | +2 | +0.9% | 11,100 |
| 2024/11/25 | 215 | 218 | 215 | 216 | +1 | +0.5% | 15,100 |
| 2024/11/22 | 215 | 217 | 215 | 215 | -1 | -0.5% | 15,700 |
| 2024/11/21 | 217 | 217 | 215 | 216 | +1 | +0.5% | 27,200 |
| 2024/11/20 | 213 | 215 | 212 | 215 | +4 | +1.9% | 27,500 |
| 2024/11/19 | 209 | 213 | 209 | 211 | +2 | +1% | 18,400 |
| 2024/11/18 | 211 | 211 | 208 | 209 | -2 | -0.9% | 31,100 |
| 2024/11/15 | 214 | 214 | 210 | 211 | -1 | -0.5% | 26,700 |
| 2024/11/14 | 214 | 215 | 211 | 212 | -2 | -0.9% | 29,600 |
| 2024/11/13 | 216 | 218 | 214 | 214 | -2 | -0.9% | 24,500 |
| 2024/11/12 | 218 | 218 | 214 | 216 | -3 | -1.4% | 44,600 |
| 2024/11/11 | 218 | 219 | 218 | 219 | -1 | -0.5% | 15,100 |
| 2024/11/08 | 219 | 220 | 218 | 220 | ±0 | ±0% | 23,100 |
| 2024/11/07 | 219 | 221 | 219 | 220 | +1 | +0.5% | 13,000 |
| 2024/11/06 | 221 | 221 | 218 | 219 | -1 | -0.5% | 28,000 |
51～
100
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
