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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,180 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 900 |
| 2007/09/20 | 1,190 | 1,190 | 1,170 | 1,180 | -10 | -0.8% | 1,600 |
| 2007/09/19 | 1,210 | 1,210 | 1,190 | 1,190 | +10 | +0.8% | 2,600 |
| 2007/09/18 | 1,180 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 1,900 |
| 2007/09/14 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 2,500 |
| 2007/09/13 | 1,160 | 1,170 | 1,160 | 1,160 | +10 | +0.9% | 1,000 |
| 2007/09/12 | 1,150 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 1,000 |
| 2007/09/11 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 5,500 |
| 2007/09/10 | 1,260 | 1,260 | 1,200 | 1,200 | -60 | -4.8% | 2,500 |
| 2007/09/07 | 1,240 | 1,260 | 1,240 | 1,260 | ±0 | ±0% | 1,000 |
| 2007/09/06 | 1,250 | 1,260 | 1,240 | 1,260 | -10 | -0.8% | 2,100 |
| 2007/09/05 | 1,270 | 1,270 | 1,250 | 1,270 | -10 | -0.8% | 1,100 |
| 2007/09/04 | 1,250 | 1,280 | 1,250 | 1,280 | -10 | -0.8% | 4,100 |
| 2007/09/03 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 800 |
| 2007/08/31 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 2,100 |
| 2007/08/30 | 1,250 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 1,700 |
| 2007/08/29 | 1,250 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 2,200 |
| 2007/08/28 | 1,290 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 1,100 |
| 2007/08/27 | 1,250 | 1,290 | 1,250 | 1,290 | +30 | +2.4% | 1,000 |
| 2007/08/24 | 1,260 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 800 |
| 2007/08/23 | 1,210 | 1,250 | 1,210 | 1,250 | +30 | +2.5% | 2,500 |
| 2007/08/22 | 1,230 | 1,230 | 1,220 | 1,220 | -20 | -1.6% | 200 |
| 2007/08/21 | 1,220 | 1,250 | 1,220 | 1,240 | +30 | +2.5% | 1,200 |
| 2007/08/20 | 1,210 | 1,230 | 1,210 | 1,210 | +10 | +0.8% | 2,400 |
| 2007/08/17 | 1,220 | 1,230 | 1,200 | 1,200 | -70 | -5.5% | 4,600 |
| 2007/08/16 | 1,280 | 1,290 | 1,240 | 1,270 | -10 | -0.8% | 5,700 |
| 2007/08/15 | 1,280 | 1,290 | 1,280 | 1,280 | ±0 | ±0% | 1,200 |
| 2007/08/14 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 1,200 |
| 2007/08/13 | 1,300 | 1,300 | 1,290 | 1,290 | -20 | -1.5% | 500 |
| 2007/08/10 | 1,290 | 1,310 | 1,280 | 1,310 | +10 | +0.8% | 3,100 |
| 2007/08/09 | 1,300 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 4,100 |
| 2007/08/08 | 1,320 | 1,320 | 1,300 | 1,300 | -30 | -2.3% | 1,700 |
| 2007/08/07 | 1,310 | 1,330 | 1,310 | 1,330 | +10 | +0.8% | 1,900 |
| 2007/08/06 | 1,300 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 1,400 |
| 2007/08/03 | 1,330 | 1,330 | 1,310 | 1,310 | -20 | -1.5% | 2,100 |
| 2007/08/02 | 1,360 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 1,100 |
| 2007/08/01 | 1,350 | 1,380 | 1,320 | 1,360 | +10 | +0.7% | 5,400 |
| 2007/07/31 | 1,340 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 2,500 |
| 2007/07/30 | 1,300 | 1,330 | 1,300 | 1,310 | ±0 | ±0% | 4,100 |
| 2007/07/27 | 1,320 | 1,320 | 1,300 | 1,310 | -30 | -2.2% | 4,100 |
| 2007/07/26 | 1,340 | 1,340 | 1,330 | 1,340 | -20 | -1.5% | 4,500 |
| 2007/07/25 | 1,350 | 1,360 | 1,340 | 1,360 | -10 | -0.7% | 1,100 |
| 2007/07/24 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 3,700 |
| 2007/07/23 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 3,000 |
| 2007/07/20 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 2,900 |
| 2007/07/19 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 1,200 |
| 2007/07/18 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 1,700 |
| 2007/07/17 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 1,900 |
| 2007/07/13 | 1,350 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 2,100 |
| 2007/07/12 | 1,370 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 1,300 |
4201～
4250
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 | 21,500円 | +1.3% | +46.3% | 0.00% | 14.73倍 | 3.71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 |
| スリーエフ | 39,600円 | -2.6% | -18.5% | 2.53% | 20.69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 | 320,000円 | +1.2% | +1.2% | 3.91% | 8.16倍 | 1.05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 | 124,300円 | +4.1% | +18.3% | 4.83% | 8.72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 | 106,800円 | +0.8% | +28.3% | 2.81% | 9.85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
