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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,480 | 1,510 | 1,460 | 1,510 | +50 | +3.4% | 8,100 |
| 2007/04/26 | 1,460 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 5,700 |
| 2007/04/25 | 1,450 | 1,460 | 1,430 | 1,450 | ±0 | ±0% | 5,400 |
| 2007/04/24 | 1,430 | 1,460 | 1,430 | 1,450 | +10 | +0.7% | 4,200 |
| 2007/04/23 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 2,400 |
| 2007/04/20 | 1,450 | 1,460 | 1,450 | 1,450 | +10 | +0.7% | 1,900 |
| 2007/04/19 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 7,000 |
| 2007/04/18 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 6,000 |
| 2007/04/17 | 1,470 | 1,490 | 1,460 | 1,470 | ±0 | ±0% | 4,200 |
| 2007/04/16 | 1,480 | 1,490 | 1,460 | 1,470 | +10 | +0.7% | 5,900 |
| 2007/04/13 | 1,500 | 1,500 | 1,450 | 1,460 | +10 | +0.7% | 13,900 |
| 2007/04/12 | 1,460 | 1,600 | 1,450 | 1,450 | -10 | -0.7% | 83,200 |
| 2007/04/11 | 1,470 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 2,100 |
| 2007/04/10 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 1,300 |
| 2007/04/09 | 1,450 | 1,460 | 1,450 | 1,450 | -20 | -1.4% | 1,900 |
| 2007/04/06 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 4,200 |
| 2007/04/05 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 1,200 |
| 2007/04/04 | 1,480 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 2,000 |
| 2007/04/03 | 1,490 | 1,490 | 1,480 | 1,480 | ±0 | ±0% | 1,800 |
| 2007/04/02 | 1,480 | 1,490 | 1,470 | 1,480 | ±0 | ±0% | 1,700 |
| 2007/03/30 | 1,480 | 1,490 | 1,450 | 1,480 | -10 | -0.7% | 6,200 |
| 2007/03/29 | 1,460 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 4,600 |
| 2007/03/28 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 1,500 |
| 2007/03/27 | 1,440 | 1,470 | 1,430 | 1,450 | +30 | +2.1% | 7,600 |
| 2007/03/26 | 1,420 | 1,430 | 1,410 | 1,420 | -20 | -1.4% | 5,500 |
| 2007/03/23 | 1,440 | 1,440 | 1,420 | 1,440 | +10 | +0.7% | 6,500 |
| 2007/03/22 | 1,420 | 1,440 | 1,420 | 1,430 | +10 | +0.7% | 1,900 |
| 2007/03/20 | 1,420 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 1,500 |
| 2007/03/19 | 1,420 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 2,000 |
| 2007/03/16 | 1,410 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 3,900 |
| 2007/03/15 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 800 |
| 2007/03/14 | 1,410 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 1,900 |
| 2007/03/13 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,000 |
| 2007/03/12 | 1,420 | 1,420 | 1,410 | 1,420 | -10 | -0.7% | 3,600 |
| 2007/03/09 | 1,410 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 2,000 |
| 2007/03/08 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 1,400 |
| 2007/03/07 | 1,400 | 1,420 | 1,390 | 1,420 | +20 | +1.4% | 2,000 |
| 2007/03/06 | 1,390 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 3,500 |
| 2007/03/05 | 1,420 | 1,420 | 1,390 | 1,400 | -30 | -2.1% | 8,300 |
| 2007/03/02 | 1,420 | 1,440 | 1,420 | 1,430 | +20 | +1.4% | 2,400 |
| 2007/03/01 | 1,440 | 1,440 | 1,410 | 1,410 | -40 | -2.8% | 2,600 |
| 2007/02/28 | 1,400 | 1,450 | 1,400 | 1,450 | ±0 | ±0% | 6,900 |
| 2007/02/27 | 1,430 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 2,700 |
| 2007/02/26 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 1,600 |
| 2007/02/23 | 1,410 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 8,300 |
| 2007/02/22 | 1,400 | 1,430 | 1,400 | 1,400 | -10 | -0.7% | 4,400 |
| 2007/02/21 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 2,300 |
| 2007/02/20 | 1,400 | 1,410 | 1,400 | 1,400 | -20 | -1.4% | 2,600 |
| 2007/02/19 | 1,410 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 6,200 |
| 2007/02/16 | 1,430 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 2,100 |
4301～
4350
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
