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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 955 | 956 | 955 | 956 | +11 | +1.2% | 200 |
| 2008/07/16 | 968 | 970 | 945 | 945 | -23 | -2.4% | 5,100 |
| 2008/07/15 | 970 | 970 | 951 | 968 | +17 | +1.8% | 1,500 |
| 2008/07/14 | 960 | 962 | 951 | 951 | +1 | +0.1% | 900 |
| 2008/07/11 | 958 | 958 | 950 | 950 | -8 | -0.8% | 1,600 |
| 2008/07/10 | 966 | 966 | 954 | 958 | +2 | +0.2% | 1,100 |
| 2008/07/09 | 960 | 960 | 956 | 956 | -7 | -0.7% | 1,800 |
| 2008/07/08 | 963 | 972 | 963 | 963 | ±0 | ±0% | 1,000 |
| 2008/07/07 | 984 | 984 | 961 | 963 | -11 | -1.1% | 1,900 |
| 2008/07/04 | 974 | 984 | 974 | 974 | -6 | -0.6% | 1,200 |
| 2008/07/03 | 980 | 980 | 980 | 980 | -20 | -2% | 1,200 |
| 2008/07/02 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 500 |
| 2008/07/01 | 999 | 1,010 | 999 | 1,000 | +1 | +0.1% | 700 |
| 2008/06/30 | 976 | 999 | 976 | 999 | +29 | +3% | 1,200 |
| 2008/06/27 | 980 | 991 | 970 | 970 | -19 | -1.9% | 1,700 |
| 2008/06/26 | 992 | 992 | 989 | 989 | -21 | -2.1% | 700 |
| 2008/06/25 | 998 | 1,010 | 990 | 1,010 | +12 | +1.2% | 1,000 |
| 2008/06/24 | 991 | 998 | 991 | 998 | -12 | -1.2% | 400 |
| 2008/06/23 | 1,000 | 1,010 | 995 | 1,010 | -10 | -1% | 300 |
| 2008/06/20 | 999 | 1,030 | 999 | 1,020 | +22 | +2.2% | 1,700 |
| 2008/06/19 | 996 | 1,020 | 995 | 998 | +7 | +0.7% | 1,400 |
| 2008/06/18 | 976 | 1,000 | 976 | 991 | +16 | +1.6% | 3,100 |
| 2008/06/17 | 964 | 975 | 963 | 975 | +17 | +1.8% | 1,300 |
| 2008/06/16 | 961 | 961 | 956 | 958 | +2 | +0.2% | 900 |
| 2008/06/13 | 958 | 958 | 956 | 956 | -2 | -0.2% | 1,700 |
| 2008/06/12 | 961 | 961 | 956 | 958 | -3 | -0.3% | 1,900 |
| 2008/06/11 | 966 | 968 | 961 | 961 | -11 | -1.1% | 1,800 |
| 2008/06/10 | 982 | 982 | 970 | 972 | -10 | -1% | 3,800 |
| 2008/06/09 | 995 | 995 | 981 | 982 | -14 | -1.4% | 2,600 |
| 2008/06/06 | 997 | 997 | 996 | 996 | -1 | -0.1% | 1,400 |
| 2008/06/05 | 1,000 | 1,000 | 997 | 997 | -13 | -1.3% | 400 |
| 2008/06/04 | 995 | 1,010 | 995 | 1,010 | ±0 | ±0% | 900 |
| 2008/06/03 | 1,000 | 1,030 | 1,000 | 1,010 | -10 | -1% | 1,000 |
| 2008/06/02 | 1,000 | 1,020 | 996 | 1,020 | +10 | +1% | 4,100 |
| 2008/05/30 | 992 | 1,010 | 992 | 1,010 | +12 | +1.2% | 2,200 |
| 2008/05/29 | 1,010 | 1,010 | 996 | 998 | -12 | -1.2% | 2,600 |
| 2008/05/28 | 1,050 | 1,050 | 1,000 | 1,010 | -30 | -2.9% | 4,400 |
| 2008/05/27 | 1,070 | 1,080 | 1,040 | 1,040 | -180 | -14.8% | 17,600 |
| 2008/05/26 | 1,220 | 1,220 | 1,200 | 1,220 | +10 | +0.8% | 9,700 |
| 2008/05/23 | 1,210 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 5,700 |
| 2008/05/22 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 2,400 |
| 2008/05/21 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 1,900 |
| 2008/05/20 | 1,210 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 2,500 |
| 2008/05/19 | 1,210 | 1,230 | 1,210 | 1,230 | ±0 | ±0% | 1,700 |
| 2008/05/16 | 1,230 | 1,250 | 1,220 | 1,230 | ±0 | ±0% | 5,400 |
| 2008/05/15 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 6,600 |
| 2008/05/14 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 1,300 |
| 2008/05/13 | 1,200 | 1,200 | 1,180 | 1,190 | +20 | +1.7% | 3,100 |
| 2008/05/12 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 1,800 |
| 2008/05/09 | 1,180 | 1,190 | 1,160 | 1,190 | +10 | +0.8% | 5,600 |
4001～
4050
件表示中 / 4771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 | 21,600円 | +1.3% | +46.3% | 0.00% | 14.80倍 | 3.73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 |
| スリーエフ | 39,500円 | -2.6% | -18.5% | 2.53% | 20.64倍 | 0.80倍 |
|
神奈川地盤のコンビニ中堅。１８年春から提携先であるローソンとの共同ブランド店運営に特化 |
| ありがと | 323,000円 | +1.2% | +1.2% | 3.87% | 8.24倍 | 1.06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 |
| バッファロー | 123,500円 | +4.1% | +18.3% | 4.86% | 8.66倍 | 0.48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 |
| ミアヘルサＨＤ | 106,400円 | +0.8% | +28.3% | 2.82% | 9.81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 |
市場注目の銘柄
チャート関連のコラム
