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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,360 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 400 |
| 2007/07/10 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 1,300 |
| 2007/07/09 | 1,360 | 1,370 | 1,350 | 1,370 | +10 | +0.7% | 1,700 |
| 2007/07/06 | 1,360 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 2,100 |
| 2007/07/05 | 1,370 | 1,370 | 1,360 | 1,370 | -10 | -0.7% | 2,700 |
| 2007/07/04 | 1,370 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 2,000 |
| 2007/07/03 | 1,370 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 2,000 |
| 2007/07/02 | 1,380 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 2,600 |
| 2007/06/29 | 1,370 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 700 |
| 2007/06/28 | 1,370 | 1,390 | 1,360 | 1,380 | +20 | +1.5% | 2,300 |
| 2007/06/27 | 1,360 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 2,300 |
| 2007/06/26 | 1,370 | 1,370 | 1,360 | 1,360 | -10 | -0.7% | 1,700 |
| 2007/06/25 | 1,380 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 2,100 |
| 2007/06/22 | 1,390 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 1,500 |
| 2007/06/21 | 1,370 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 1,800 |
| 2007/06/20 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 500 |
| 2007/06/19 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 1,300 |
| 2007/06/18 | 1,400 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 1,800 |
| 2007/06/15 | 1,370 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 3,000 |
| 2007/06/14 | 1,360 | 1,390 | 1,360 | 1,390 | +30 | +2.2% | 2,500 |
| 2007/06/13 | 1,360 | 1,360 | 1,360 | 1,360 | -20 | -1.4% | 1,900 |
| 2007/06/12 | 1,380 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 1,400 |
| 2007/06/11 | 1,370 | 1,380 | 1,360 | 1,380 | +10 | +0.7% | 2,500 |
| 2007/06/08 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,100 |
| 2007/06/07 | 1,360 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 2,500 |
| 2007/06/06 | 1,370 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 1,600 |
| 2007/06/05 | 1,360 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 1,300 |
| 2007/06/04 | 1,360 | 1,380 | 1,350 | 1,380 | +10 | +0.7% | 2,700 |
| 2007/06/01 | 1,360 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 3,300 |
| 2007/05/31 | 1,380 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 2,900 |
| 2007/05/30 | 1,360 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 4,000 |
| 2007/05/29 | 1,380 | 1,380 | 1,360 | 1,380 | -20 | -1.4% | 4,700 |
| 2007/05/28 | 1,390 | 1,400 | 1,340 | 1,400 | -70 | -4.8% | 12,000 |
| 2007/05/25 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 12,200 |
| 2007/05/24 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 5,500 |
| 2007/05/23 | 1,460 | 1,460 | 1,430 | 1,460 | +10 | +0.7% | 5,000 |
| 2007/05/22 | 1,440 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 5,000 |
| 2007/05/21 | 1,420 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 4,600 |
| 2007/05/18 | 1,440 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 4,600 |
| 2007/05/17 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 5,000 |
| 2007/05/16 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 5,000 |
| 2007/05/15 | 1,470 | 1,480 | 1,450 | 1,450 | -20 | -1.4% | 10,100 |
| 2007/05/14 | 1,470 | 1,490 | 1,470 | 1,470 | ±0 | ±0% | 6,600 |
| 2007/05/11 | 1,480 | 1,480 | 1,470 | 1,470 | ±0 | ±0% | 3,600 |
| 2007/05/10 | 1,470 | 1,480 | 1,470 | 1,470 | ±0 | ±0% | 3,000 |
| 2007/05/09 | 1,470 | 1,490 | 1,470 | 1,470 | ±0 | ±0% | 3,500 |
| 2007/05/08 | 1,490 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 3,200 |
| 2007/05/07 | 1,490 | 1,490 | 1,470 | 1,490 | +20 | +1.4% | 1,800 |
| 2007/05/02 | 1,470 | 1,480 | 1,460 | 1,470 | -20 | -1.3% | 6,900 |
| 2007/05/01 | 1,500 | 1,500 | 1,470 | 1,490 | -20 | -1.3% | 2,600 |
4251～
4300
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
