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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 306 | 307 | 305 | 307 | +1 | +0.3% | 6,700 |
| 2021/06/03 | 303 | 307 | 303 | 306 | -1 | -0.3% | 32,200 |
| 2021/06/02 | 307 | 307 | 305 | 307 | ±0 | ±0% | 10,300 |
| 2021/06/01 | 307 | 307 | 305 | 307 | +1 | +0.3% | 6,600 |
| 2021/05/31 | 305 | 306 | 305 | 306 | ±0 | ±0% | 7,600 |
| 2021/05/28 | 307 | 307 | 305 | 306 | -1 | -0.3% | 4,700 |
| 2021/05/27 | 307 | 307 | 305 | 307 | +1 | +0.3% | 14,300 |
| 2021/05/26 | 307 | 307 | 306 | 306 | ±0 | ±0% | 10,400 |
| 2021/05/25 | 306 | 307 | 305 | 306 | +1 | +0.3% | 7,400 |
| 2021/05/24 | 305 | 306 | 304 | 305 | -1 | -0.3% | 9,400 |
| 2021/05/21 | 307 | 307 | 305 | 306 | -1 | -0.3% | 5,000 |
| 2021/05/20 | 305 | 307 | 305 | 307 | +2 | +0.7% | 8,400 |
| 2021/05/19 | 304 | 306 | 304 | 305 | ±0 | ±0% | 5,700 |
| 2021/05/18 | 306 | 306 | 304 | 305 | ±0 | ±0% | 6,000 |
| 2021/05/17 | 306 | 306 | 304 | 305 | +1 | +0.3% | 7,700 |
| 2021/05/14 | 305 | 306 | 304 | 304 | ±0 | ±0% | 6,300 |
| 2021/05/13 | 303 | 305 | 303 | 304 | -2 | -0.7% | 8,500 |
| 2021/05/12 | 305 | 306 | 303 | 306 | -1 | -0.3% | 12,700 |
| 2021/05/11 | 305 | 307 | 304 | 307 | +2 | +0.7% | 6,900 |
| 2021/05/10 | 304 | 307 | 304 | 305 | +1 | +0.3% | 9,600 |
| 2021/05/07 | 304 | 307 | 303 | 304 | +1 | +0.3% | 15,100 |
| 2021/05/06 | 304 | 305 | 303 | 303 | ±0 | ±0% | 9,300 |
| 2021/04/30 | 305 | 305 | 303 | 303 | -2 | -0.7% | 16,500 |
| 2021/04/28 | 305 | 305 | 303 | 305 | +1 | +0.3% | 4,500 |
| 2021/04/27 | 304 | 305 | 303 | 304 | ±0 | ±0% | 11,400 |
| 2021/04/26 | 304 | 305 | 303 | 304 | ±0 | ±0% | 12,100 |
| 2021/04/23 | 304 | 305 | 303 | 304 | ±0 | ±0% | 11,400 |
| 2021/04/22 | 303 | 305 | 303 | 304 | +1 | +0.3% | 8,800 |
| 2021/04/21 | 305 | 306 | 302 | 303 | -2 | -0.7% | 25,000 |
| 2021/04/20 | 305 | 306 | 304 | 305 | ±0 | ±0% | 12,100 |
| 2021/04/19 | 305 | 308 | 304 | 305 | ±0 | ±0% | 18,000 |
| 2021/04/16 | 305 | 307 | 304 | 305 | -1 | -0.3% | 16,900 |
| 2021/04/15 | 305 | 307 | 304 | 306 | +2 | +0.7% | 11,200 |
| 2021/04/14 | 305 | 306 | 304 | 304 | -1 | -0.3% | 14,700 |
| 2021/04/13 | 304 | 306 | 304 | 305 | +1 | +0.3% | 12,100 |
| 2021/04/12 | 305 | 305 | 304 | 304 | ±0 | ±0% | 18,300 |
| 2021/04/09 | 304 | 305 | 303 | 304 | -2 | -0.7% | 22,900 |
| 2021/04/08 | 305 | 306 | 304 | 306 | +1 | +0.3% | 26,900 |
| 2021/04/07 | 306 | 306 | 304 | 305 | ±0 | ±0% | 16,800 |
| 2021/04/06 | 307 | 308 | 305 | 305 | ±0 | ±0% | 21,300 |
| 2021/04/05 | 306 | 307 | 305 | 305 | ±0 | ±0% | 12,800 |
| 2021/04/02 | 307 | 307 | 304 | 305 | -2 | -0.7% | 21,500 |
| 2021/04/01 | 308 | 308 | 304 | 307 | -1 | -0.3% | 26,400 |
| 2021/03/31 | 306 | 309 | 306 | 308 | +3 | +1% | 32,200 |
| 2021/03/30 | 299 | 311 | 299 | 305 | -13 | -4.1% | 117,800 |
| 2021/03/29 | 327 | 327 | 318 | 318 | -3 | -0.9% | 179,900 |
| 2021/03/26 | 324 | 324 | 319 | 321 | ±0 | ±0% | 77,800 |
| 2021/03/25 | 322 | 323 | 319 | 321 | +1 | +0.3% | 30,600 |
| 2021/03/24 | 324 | 324 | 318 | 320 | -4 | -1.2% | 68,400 |
| 2021/03/23 | 327 | 327 | 322 | 324 | -1 | -0.3% | 50,500 |
1051～
1100
件表示中 / 4970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% | 19.41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 | 45,200円 | +7.8% | +627.3% | 0.00% | 24.46倍 | 2.00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 | 150,000円 | +8.3% | +8.8% | 4.00% | 9.50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
