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 |
|---|---|---|---|---|---|---|---|
| 2008/10/06 | 980 | 985 | 960 | 960 | -25 | -2.5% | 2,500 |
| 2008/10/03 | 985 | 987 | 981 | 985 | -2 | -0.2% | 2,900 |
| 2008/10/02 | 989 | 989 | 987 | 987 | -5 | -0.5% | 900 |
| 2008/10/01 | 987 | 992 | 987 | 992 | +5 | +0.5% | 1,400 |
| 2008/09/30 | 985 | 995 | 981 | 987 | +1 | +0.1% | 2,800 |
| 2008/09/29 | 991 | 994 | 986 | 986 | -5 | -0.5% | 1,800 |
| 2008/09/26 | 995 | 999 | 991 | 991 | -4 | -0.4% | 1,300 |
| 2008/09/25 | 986 | 995 | 986 | 995 | +10 | +1% | 1,100 |
| 2008/09/24 | 988 | 989 | 970 | 985 | -4 | -0.4% | 1,800 |
| 2008/09/22 | 980 | 990 | 980 | 989 | +9 | +0.9% | 1,600 |
| 2008/09/19 | 970 | 980 | 962 | 980 | +20 | +2.1% | 1,300 |
| 2008/09/18 | 958 | 960 | 958 | 960 | ±0 | ±0% | 1,300 |
| 2008/09/17 | 965 | 972 | 960 | 960 | -5 | -0.5% | 2,000 |
| 2008/09/16 | 976 | 976 | 956 | 965 | -16 | -1.6% | 2,800 |
| 2008/09/12 | 985 | 985 | 981 | 981 | -4 | -0.4% | 800 |
| 2008/09/11 | 980 | 985 | 960 | 985 | +5 | +0.5% | 1,000 |
| 2008/09/10 | 978 | 980 | 978 | 980 | ±0 | ±0% | 700 |
| 2008/09/09 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2008/09/08 | 961 | 980 | 955 | 980 | +19 | +2% | 600 |
| 2008/09/05 | 970 | 970 | 961 | 961 | -9 | -0.9% | 700 |
| 2008/09/04 | 975 | 990 | 970 | 970 | -10 | -1% | 1,100 |
| 2008/09/03 | 989 | 990 | 980 | 980 | -10 | -1% | 1,100 |
| 2008/09/02 | 969 | 990 | 960 | 990 | +29 | +3% | 2,100 |
| 2008/09/01 | 960 | 961 | 960 | 961 | -8 | -0.8% | 300 |
| 2008/08/29 | 962 | 969 | 960 | 969 | +7 | +0.7% | 900 |
| 2008/08/28 | 952 | 965 | 952 | 962 | +10 | +1.1% | 1,200 |
| 2008/08/27 | 955 | 960 | 950 | 952 | -3 | -0.3% | 3,400 |
| 2008/08/26 | 945 | 955 | 945 | 955 | +10 | +1.1% | 400 |
| 2008/08/25 | 945 | 959 | 945 | 945 | +1 | +0.1% | 900 |
| 2008/08/22 | 944 | 944 | 944 | 944 | +4 | +0.4% | 300 |
| 2008/08/21 | 935 | 940 | 932 | 940 | +8 | +0.9% | 2,600 |
| 2008/08/20 | 932 | 932 | 932 | 932 | +2 | +0.2% | 700 |
| 2008/08/19 | 929 | 930 | 926 | 930 | +5 | +0.5% | 500 |
| 2008/08/18 | 924 | 925 | 923 | 925 | +3 | +0.3% | 300 |
| 2008/08/15 | 932 | 945 | 922 | 922 | ±0 | ±0% | 800 |
| 2008/08/14 | 935 | 935 | 922 | 922 | - | - | 1,000 |
| 2008/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/12 | 941 | 945 | 930 | 935 | -10 | -1.1% | 2,900 |
| 2008/08/11 | 953 | 953 | 945 | 945 | - | - | 2,200 |
| 2008/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/07 | 960 | 970 | 960 | 970 | ±0 | ±0% | 400 |
| 2008/08/06 | 959 | 970 | 958 | 970 | ±0 | ±0% | 800 |
| 2008/08/05 | 958 | 970 | 958 | 970 | +20 | +2.1% | 1,100 |
| 2008/08/04 | 961 | 961 | 948 | 950 | -11 | -1.1% | 2,100 |
| 2008/08/01 | 961 | 961 | 950 | 961 | +3 | +0.3% | 1,100 |
| 2008/07/31 | 961 | 961 | 958 | 958 | +4 | +0.4% | 200 |
| 2008/07/30 | 961 | 963 | 953 | 954 | -9 | -0.9% | 800 |
| 2008/07/29 | 955 | 963 | 930 | 963 | +9 | +0.9% | 3,400 |
| 2008/07/28 | 953 | 963 | 953 | 954 | +1 | +0.1% | 800 |
| 2008/07/25 | 950 | 953 | 950 | 953 | -27 | -2.8% | 2,500 |
4101～
4150
件表示中 / 4925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 | 23,900円 | +1.8% | -23.3% | 0.00% | 18.19倍 | 2.54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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ＩＫＨＤ | 40,500円 | +10.4% | +14.7% | 1.98% | 10.18倍 | 1.40倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ありがと | 350,500円 | +0.9% | +0.1% | 3.85% | 6.42倍 | 1.08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 |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 70.42倍 | 2.04倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
