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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 241 | 244 | 240 | 243 | +2 | +0.8% | 18,800 |
| 2024/08/20 | 241 | 244 | 240 | 241 | +1 | +0.4% | 29,000 |
| 2024/08/19 | 241 | 245 | 240 | 240 | -2 | -0.8% | 33,800 |
| 2024/08/16 | 243 | 245 | 240 | 242 | +1 | +0.4% | 44,300 |
| 2024/08/15 | 244 | 245 | 241 | 241 | -1 | -0.4% | 36,600 |
| 2024/08/14 | 243 | 245 | 240 | 242 | +1 | +0.4% | 24,400 |
| 2024/08/13 | 250 | 250 | 238 | 241 | -7 | -2.8% | 24,200 |
| 2024/08/09 | 248 | 248 | 240 | 248 | ±0 | ±0% | 21,600 |
| 2024/08/08 | 234 | 248 | 234 | 248 | +14 | +6% | 27,600 |
| 2024/08/07 | 225 | 239 | 222 | 234 | +16 | +7.3% | 34,500 |
| 2024/08/06 | 209 | 224 | 209 | 218 | +13 | +6.3% | 51,100 |
| 2024/08/05 | 209 | 231 | 195 | 205 | -44 | -17.7% | 164,700 |
| 2024/08/02 | 256 | 256 | 249 | 249 | -8 | -3.1% | 37,100 |
| 2024/08/01 | 257 | 258 | 255 | 257 | -2 | -0.8% | 8,800 |
| 2024/07/31 | 255 | 259 | 255 | 259 | +4 | +1.6% | 15,800 |
| 2024/07/30 | 256 | 257 | 255 | 255 | -1 | -0.4% | 9,500 |
| 2024/07/29 | 256 | 258 | 256 | 256 | ±0 | ±0% | 10,300 |
| 2024/07/26 | 256 | 259 | 256 | 256 | -2 | -0.8% | 21,200 |
| 2024/07/25 | 258 | 261 | 257 | 258 | -1 | -0.4% | 19,900 |
| 2024/07/24 | 262 | 262 | 259 | 259 | -3 | -1.1% | 38,400 |
| 2024/07/23 | 261 | 262 | 261 | 262 | +1 | +0.4% | 7,600 |
| 2024/07/22 | 262 | 264 | 261 | 261 | -1 | -0.4% | 17,900 |
| 2024/07/19 | 263 | 264 | 262 | 262 | ±0 | ±0% | 14,300 |
| 2024/07/18 | 264 | 264 | 262 | 262 | -2 | -0.8% | 17,100 |
| 2024/07/17 | 265 | 266 | 263 | 264 | -2 | -0.8% | 13,100 |
| 2024/07/16 | 266 | 267 | 265 | 266 | ±0 | ±0% | 21,300 |
| 2024/07/12 | 262 | 266 | 262 | 266 | +2 | +0.8% | 14,600 |
| 2024/07/11 | 264 | 264 | 262 | 264 | +2 | +0.8% | 12,500 |
| 2024/07/10 | 262 | 264 | 262 | 262 | ±0 | ±0% | 14,800 |
| 2024/07/09 | 265 | 265 | 262 | 262 | -3 | -1.1% | 15,400 |
| 2024/07/08 | 265 | 265 | 262 | 265 | +2 | +0.8% | 23,100 |
| 2024/07/05 | 263 | 268 | 263 | 263 | ±0 | ±0% | 44,400 |
| 2024/07/04 | 264 | 265 | 263 | 263 | -2 | -0.8% | 19,900 |
| 2024/07/03 | 264 | 265 | 263 | 265 | +2 | +0.8% | 10,600 |
| 2024/07/02 | 265 | 266 | 263 | 263 | -2 | -0.8% | 17,800 |
| 2024/07/01 | 264 | 265 | 263 | 265 | +1 | +0.4% | 29,400 |
| 2024/06/28 | 267 | 267 | 263 | 264 | -3 | -1.1% | 28,000 |
| 2024/06/27 | 263 | 267 | 262 | 267 | +2 | +0.8% | 43,800 |
| 2024/06/26 | 265 | 267 | 264 | 265 | -5 | -1.9% | 72,700 |
| 2024/06/25 | 275 | 275 | 269 | 270 | -6 | -2.2% | 73,800 |
| 2024/06/24 | 280 | 280 | 276 | 276 | -2 | -0.7% | 14,000 |
| 2024/06/21 | 276 | 278 | 276 | 278 | +2 | +0.7% | 8,700 |
| 2024/06/20 | 278 | 279 | 276 | 276 | -1 | -0.4% | 7,600 |
| 2024/06/19 | 278 | 278 | 276 | 277 | -1 | -0.4% | 5,500 |
| 2024/06/18 | 278 | 278 | 277 | 278 | ±0 | ±0% | 4,500 |
| 2024/06/17 | 279 | 279 | 276 | 278 | ±0 | ±0% | 11,300 |
| 2024/06/14 | 276 | 278 | 276 | 278 | +2 | +0.7% | 4,900 |
| 2024/06/13 | 276 | 277 | 276 | 276 | -2 | -0.7% | 7,100 |
| 2024/06/12 | 278 | 279 | 276 | 278 | +2 | +0.7% | 8,600 |
| 2024/06/11 | 276 | 278 | 276 | 276 | ±0 | ±0% | 4,800 |
151～
200
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
