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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,430 | 1,430 | 1,410 | 1,430 | ±0 | ±0% | 5,000 |
| 2007/02/14 | 1,430 | 1,430 | 1,420 | 1,430 | ±0 | ±0% | 2,200 |
| 2007/02/13 | 1,440 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 5,700 |
| 2007/02/09 | 1,400 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 800 |
| 2007/02/08 | 1,440 | 1,440 | 1,410 | 1,410 | -20 | -1.4% | 2,000 |
| 2007/02/07 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 1,400 |
| 2007/02/06 | 1,430 | 1,430 | 1,420 | 1,430 | +10 | +0.7% | 1,900 |
| 2007/02/05 | 1,430 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 3,100 |
| 2007/02/02 | 1,420 | 1,440 | 1,410 | 1,430 | -20 | -1.4% | 2,700 |
| 2007/02/01 | 1,440 | 1,450 | 1,410 | 1,450 | +20 | +1.4% | 3,000 |
| 2007/01/31 | 1,430 | 1,440 | 1,410 | 1,430 | ±0 | ±0% | 2,000 |
| 2007/01/30 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 1,500 |
| 2007/01/29 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 3,800 |
| 2007/01/26 | 1,410 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 2,800 |
| 2007/01/25 | 1,450 | 1,470 | 1,420 | 1,420 | -20 | -1.4% | 3,000 |
| 2007/01/24 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 2,300 |
| 2007/01/23 | 1,440 | 1,460 | 1,440 | 1,440 | -20 | -1.4% | 1,800 |
| 2007/01/22 | 1,460 | 1,470 | 1,440 | 1,460 | -20 | -1.4% | 1,600 |
| 2007/01/19 | 1,460 | 1,480 | 1,440 | 1,480 | +40 | +2.8% | 12,600 |
| 2007/01/18 | 1,400 | 1,440 | 1,390 | 1,440 | +40 | +2.9% | 10,300 |
| 2007/01/17 | 1,410 | 1,420 | 1,390 | 1,400 | -10 | -0.7% | 3,000 |
| 2007/01/16 | 1,390 | 1,410 | 1,370 | 1,410 | +20 | +1.4% | 4,200 |
| 2007/01/15 | 1,370 | 1,390 | 1,360 | 1,390 | +10 | +0.7% | 4,100 |
| 2007/01/12 | 1,380 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 6,600 |
| 2007/01/11 | 1,400 | 1,410 | 1,380 | 1,380 | -30 | -2.1% | 5,100 |
| 2007/01/10 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 4,200 |
| 2007/01/09 | 1,410 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 2,300 |
| 2007/01/05 | 1,410 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 2,800 |
| 2007/01/04 | 1,430 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 2,600 |
| 2006/12/29 | 1,410 | 1,420 | 1,410 | 1,420 | ±0 | ±0% | 1,600 |
| 2006/12/28 | 1,420 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 3,000 |
| 2006/12/27 | 1,420 | 1,420 | 1,400 | 1,420 | +10 | +0.7% | 4,600 |
| 2006/12/26 | 1,410 | 1,420 | 1,400 | 1,410 | -30 | -2.1% | 9,900 |
| 2006/12/25 | 1,470 | 1,480 | 1,400 | 1,440 | -20 | -1.4% | 18,800 |
| 2006/12/22 | 1,540 | 1,540 | 1,450 | 1,460 | -60 | -3.9% | 11,500 |
| 2006/12/21 | 1,580 | 1,610 | 1,500 | 1,520 | -60 | -3.8% | 72,700 |
| 2006/12/20 | 1,470 | 1,600 | 1,450 | 1,580 | +100 | +6.8% | 32,500 |
| 2006/12/19 | 1,450 | 1,480 | 1,450 | 1,480 | +10 | +0.7% | 8,200 |
| 2006/12/18 | 1,470 | 1,480 | 1,460 | 1,470 | +10 | +0.7% | 7,400 |
| 2006/12/15 | 1,450 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 4,800 |
| 2006/12/14 | 1,450 | 1,480 | 1,440 | 1,480 | +20 | +1.4% | 3,700 |
| 2006/12/13 | 1,460 | 1,470 | 1,450 | 1,460 | -20 | -1.4% | 2,700 |
| 2006/12/12 | 1,480 | 1,480 | 1,430 | 1,480 | -20 | -1.3% | 5,200 |
| 2006/12/11 | 1,490 | 1,500 | 1,480 | 1,500 | +10 | +0.7% | 4,200 |
| 2006/12/08 | 1,490 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 1,700 |
| 2006/12/07 | 1,500 | 1,500 | 1,490 | 1,490 | -20 | -1.3% | 1,800 |
| 2006/12/06 | 1,490 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 2,900 |
| 2006/12/05 | 1,500 | 1,510 | 1,490 | 1,500 | +10 | +0.7% | 3,600 |
| 2006/12/04 | 1,500 | 1,500 | 1,480 | 1,490 | -40 | -2.6% | 7,000 |
| 2006/12/01 | 1,520 | 1,530 | 1,510 | 1,530 | +10 | +0.7% | 2,000 |
4351～
4400
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
