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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 289 | 289 | 284 | 284 | ±0 | ±0% | 96,400 |
| 2024/03/26 | 287 | 288 | 280 | 284 | -4 | -1.4% | 73,200 |
| 2024/03/25 | 286 | 289 | 286 | 288 | +2 | +0.7% | 38,200 |
| 2024/03/22 | 286 | 286 | 282 | 286 | -1 | -0.3% | 44,300 |
| 2024/03/21 | 289 | 290 | 286 | 287 | -2 | -0.7% | 26,200 |
| 2024/03/19 | 288 | 290 | 286 | 289 | +1 | +0.3% | 26,300 |
| 2024/03/18 | 290 | 290 | 286 | 288 | +1 | +0.3% | 31,600 |
| 2024/03/15 | 285 | 288 | 285 | 287 | +2 | +0.7% | 28,700 |
| 2024/03/14 | 280 | 285 | 279 | 285 | +6 | +2.2% | 33,600 |
| 2024/03/13 | 276 | 279 | 276 | 279 | +3 | +1.1% | 32,800 |
| 2024/03/12 | 272 | 277 | 272 | 276 | +4 | +1.5% | 16,800 |
| 2024/03/11 | 273 | 274 | 271 | 272 | -3 | -1.1% | 30,300 |
| 2024/03/08 | 277 | 279 | 274 | 275 | -2 | -0.7% | 39,600 |
| 2024/03/07 | 281 | 282 | 277 | 277 | -2 | -0.7% | 37,300 |
| 2024/03/06 | 281 | 284 | 279 | 279 | -3 | -1.1% | 51,400 |
| 2024/03/05 | 281 | 284 | 281 | 282 | -1 | -0.4% | 29,800 |
| 2024/03/04 | 287 | 288 | 282 | 283 | -4 | -1.4% | 52,100 |
| 2024/03/01 | 290 | 290 | 287 | 287 | ±0 | ±0% | 29,900 |
| 2024/02/29 | 288 | 289 | 287 | 287 | -1 | -0.3% | 17,500 |
| 2024/02/28 | 289 | 290 | 287 | 288 | -1 | -0.3% | 20,600 |
| 2024/02/27 | 290 | 290 | 288 | 289 | -1 | -0.3% | 29,000 |
| 2024/02/26 | 290 | 290 | 287 | 290 | ±0 | ±0% | 38,200 |
| 2024/02/22 | 290 | 291 | 287 | 290 | ±0 | ±0% | 40,700 |
| 2024/02/21 | 288 | 290 | 288 | 290 | +2 | +0.7% | 17,000 |
| 2024/02/20 | 298 | 298 | 288 | 288 | -2 | -0.7% | 38,700 |
| 2024/02/19 | 282 | 292 | 281 | 290 | +5 | +1.8% | 69,500 |
| 2024/02/16 | 285 | 295 | 284 | 285 | -13 | -4.4% | 117,700 |
| 2024/02/15 | 273 | 308 | 265 | 298 | -23 | -7.2% | 409,000 |
| 2024/02/14 | 322 | 324 | 316 | 321 | -1 | -0.3% | 53,600 |
| 2024/02/13 | 327 | 327 | 320 | 322 | -4 | -1.2% | 53,400 |
| 2024/02/09 | 325 | 327 | 325 | 326 | ±0 | ±0% | 12,900 |
| 2024/02/08 | 329 | 330 | 325 | 326 | -1 | -0.3% | 15,800 |
| 2024/02/07 | 325 | 327 | 325 | 327 | +1 | +0.3% | 10,900 |
| 2024/02/06 | 326 | 330 | 326 | 326 | -2 | -0.6% | 21,400 |
| 2024/02/05 | 335 | 335 | 323 | 328 | -4 | -1.2% | 48,400 |
| 2024/02/02 | 335 | 335 | 331 | 332 | +1 | +0.3% | 13,400 |
| 2024/02/01 | 336 | 336 | 329 | 331 | +1 | +0.3% | 13,700 |
| 2024/01/31 | 337 | 337 | 330 | 330 | -7 | -2.1% | 33,000 |
| 2024/01/30 | 327 | 337 | 327 | 337 | +9 | +2.7% | 52,800 |
| 2024/01/29 | 327 | 330 | 326 | 328 | +2 | +0.6% | 23,800 |
| 2024/01/26 | 323 | 326 | 323 | 326 | +3 | +0.9% | 12,100 |
| 2024/01/25 | 323 | 325 | 322 | 323 | ±0 | ±0% | 10,900 |
| 2024/01/24 | 323 | 325 | 322 | 323 | -2 | -0.6% | 12,500 |
| 2024/01/23 | 324 | 326 | 323 | 325 | +1 | +0.3% | 19,900 |
| 2024/01/22 | 322 | 324 | 321 | 324 | +3 | +0.9% | 29,300 |
| 2024/01/19 | 318 | 322 | 318 | 321 | +2 | +0.6% | 25,300 |
| 2024/01/18 | 316 | 319 | 316 | 319 | +3 | +0.9% | 22,700 |
| 2024/01/17 | 315 | 318 | 315 | 316 | ±0 | ±0% | 13,500 |
| 2024/01/16 | 320 | 320 | 316 | 316 | -4 | -1.3% | 14,300 |
| 2024/01/15 | 318 | 320 | 315 | 320 | +2 | +0.6% | 29,800 |
251～
300
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
