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 |
|---|---|---|---|---|---|---|---|
| 2008/02/19 | 986 | 986 | 986 | 986 | +1 | +0.1% | 100 |
| 2008/02/18 | 982 | 999 | 982 | 985 | +3 | +0.3% | 1,700 |
| 2008/02/15 | 951 | 982 | 946 | 982 | +31 | +3.3% | 4,800 |
| 2008/02/14 | 961 | 961 | 951 | 951 | -10 | -1% | 1,500 |
| 2008/02/13 | 970 | 971 | 961 | 961 | -9 | -0.9% | 1,500 |
| 2008/02/12 | 975 | 975 | 970 | 970 | -5 | -0.5% | 900 |
| 2008/02/08 | 971 | 990 | 971 | 975 | +3 | +0.3% | 1,800 |
| 2008/02/07 | 974 | 974 | 971 | 972 | -2 | -0.2% | 1,400 |
| 2008/02/06 | 970 | 975 | 968 | 974 | -1 | -0.1% | 900 |
| 2008/02/05 | 999 | 999 | 975 | 975 | -25 | -2.5% | 1,100 |
| 2008/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | +22 | +2.2% | 200 |
| 2008/02/01 | 980 | 980 | 977 | 978 | ±0 | ±0% | 1,000 |
| 2008/01/31 | 980 | 980 | 976 | 978 | -12 | -1.2% | 500 |
| 2008/01/30 | 990 | 990 | 975 | 990 | ±0 | ±0% | 1,200 |
| 2008/01/29 | 970 | 990 | 970 | 990 | +10 | +1% | 1,600 |
| 2008/01/28 | 977 | 980 | 970 | 980 | -20 | -2% | 1,300 |
| 2008/01/25 | 1,000 | 1,000 | 980 | 1,000 | +35 | +3.6% | 1,200 |
| 2008/01/24 | 966 | 1,000 | 965 | 965 | ±0 | ±0% | 2,800 |
| 2008/01/23 | 1,000 | 1,040 | 965 | 965 | -15 | -1.5% | 2,200 |
| 2008/01/22 | 958 | 1,000 | 938 | 980 | +25 | +2.6% | 4,400 |
| 2008/01/21 | 1,000 | 1,020 | 950 | 955 | -65 | -6.4% | 5,100 |
| 2008/01/18 | 1,030 | 1,030 | 980 | 1,020 | -10 | -1% | 7,100 |
| 2008/01/17 | 930 | 1,030 | 930 | 1,030 | +100 | +10.8% | 8,600 |
| 2008/01/16 | 915 | 960 | 911 | 930 | +19 | +2.1% | 14,800 |
| 2008/01/15 | 914 | 925 | 904 | 911 | -4 | -0.4% | 3,900 |
| 2008/01/11 | 951 | 951 | 905 | 915 | -38 | -4% | 2,700 |
| 2008/01/10 | 952 | 968 | 952 | 953 | ±0 | ±0% | 2,500 |
| 2008/01/09 | 952 | 953 | 950 | 953 | ±0 | ±0% | 1,600 |
| 2008/01/08 | 952 | 953 | 952 | 953 | ±0 | ±0% | 1,200 |
| 2008/01/07 | 970 | 970 | 951 | 953 | -18 | -1.9% | 3,200 |
| 2008/01/04 | 980 | 980 | 971 | 971 | -23 | -2.3% | 1,300 |
| 2007/12/28 | 987 | 994 | 976 | 994 | +8 | +0.8% | 2,100 |
| 2007/12/27 | 990 | 995 | 981 | 986 | -14 | -1.4% | 1,400 |
| 2007/12/26 | 990 | 1,010 | 976 | 1,000 | +14 | +1.4% | 3,900 |
| 2007/12/25 | 987 | 988 | 978 | 986 | -9 | -0.9% | 7,700 |
| 2007/12/21 | 1,010 | 1,010 | 974 | 995 | -45 | -4.3% | 4,200 |
| 2007/12/20 | 1,020 | 1,040 | 1,020 | 1,040 | ±0 | ±0% | 2,400 |
| 2007/12/19 | 1,020 | 1,040 | 1,020 | 1,040 | +10 | +1% | 1,700 |
| 2007/12/18 | 1,030 | 1,050 | 1,030 | 1,030 | ±0 | ±0% | 1,700 |
| 2007/12/17 | 1,050 | 1,050 | 1,030 | 1,030 | -40 | -3.7% | 3,900 |
| 2007/12/14 | 1,050 | 1,160 | 1,050 | 1,070 | ±0 | ±0% | 9,600 |
| 2007/12/13 | 1,050 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 5,300 |
| 2007/12/12 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 1,200 |
| 2007/12/11 | 1,040 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 5,500 |
| 2007/12/10 | 1,060 | 1,070 | 1,040 | 1,040 | -30 | -2.8% | 6,600 |
| 2007/12/07 | 1,070 | 1,070 | 1,060 | 1,070 | -10 | -0.9% | 5,000 |
| 2007/12/06 | 1,100 | 1,100 | 1,070 | 1,080 | -20 | -1.8% | 5,100 |
| 2007/12/05 | 1,110 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 2,200 |
| 2007/12/04 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 2,500 |
| 2007/12/03 | 1,110 | 1,110 | 1,090 | 1,110 | -20 | -1.8% | 5,000 |
4201～
4250
件表示中 / 4868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 | 22,700円 | +1.3% | +46.3% | 0.00% | 15.54倍 | 3.92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 |
| ジェネパ | 38,000円 | +7.8% | +445.5% | 0.00% | 34.26倍 | 1.75倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| スターシーズ | 78,300円 | -4.5% | - | 0.00% | - | 3.74倍 |
|
ファッションビル系アパレルや民族雑貨、衣料店展開。ビルメンテも。アメカジＳＣ業態は縮小 |
| 愛 眼 | 14,900円 | +4.9% | - | 0.00% | 70.61倍 | 0.24倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| ありがと | 322,000円 | +0.9% | +0.1% | 4.19% | 5.89倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
