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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,510 | 1,530 | 1,500 | 1,520 | +10 | +0.7% | 5,700 |
| 2006/11/29 | 1,510 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 2,500 |
| 2006/11/28 | 1,520 | 1,520 | 1,490 | 1,520 | ±0 | ±0% | 6,100 |
| 2006/11/27 | 1,470 | 1,520 | 1,470 | 1,520 | -90 | -5.6% | 14,700 |
| 2006/11/24 | 1,600 | 1,610 | 1,590 | 1,610 | +10 | +0.6% | 18,100 |
| 2006/11/22 | 1,600 | 1,600 | 1,580 | 1,600 | +10 | +0.6% | 4,100 |
| 2006/11/21 | 1,590 | 1,610 | 1,580 | 1,590 | +10 | +0.6% | 4,000 |
| 2006/11/20 | 1,610 | 1,610 | 1,570 | 1,580 | -30 | -1.9% | 11,300 |
| 2006/11/17 | 1,630 | 1,630 | 1,610 | 1,610 | -20 | -1.2% | 3,700 |
| 2006/11/16 | 1,630 | 1,640 | 1,620 | 1,630 | ±0 | ±0% | 6,000 |
| 2006/11/15 | 1,620 | 1,640 | 1,620 | 1,630 | +10 | +0.6% | 4,100 |
| 2006/11/14 | 1,610 | 1,620 | 1,600 | 1,620 | +10 | +0.6% | 5,500 |
| 2006/11/13 | 1,620 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 4,200 |
| 2006/11/10 | 1,600 | 1,630 | 1,600 | 1,610 | +10 | +0.6% | 3,500 |
| 2006/11/09 | 1,630 | 1,630 | 1,600 | 1,600 | -10 | -0.6% | 2,700 |
| 2006/11/08 | 1,640 | 1,640 | 1,600 | 1,610 | -10 | -0.6% | 8,300 |
| 2006/11/07 | 1,640 | 1,640 | 1,620 | 1,620 | ±0 | ±0% | 3,000 |
| 2006/11/06 | 1,630 | 1,630 | 1,590 | 1,620 | +20 | +1.3% | 4,600 |
| 2006/11/02 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 2,300 |
| 2006/11/01 | 1,620 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 3,100 |
| 2006/10/31 | 1,580 | 1,600 | 1,570 | 1,600 | +10 | +0.6% | 5,500 |
| 2006/10/30 | 1,620 | 1,650 | 1,590 | 1,590 | -10 | -0.6% | 6,400 |
| 2006/10/27 | 1,600 | 1,610 | 1,590 | 1,600 | +10 | +0.6% | 3,100 |
| 2006/10/26 | 1,550 | 1,600 | 1,550 | 1,590 | +40 | +2.6% | 3,200 |
| 2006/10/25 | 1,620 | 1,630 | 1,540 | 1,550 | -50 | -3.1% | 14,100 |
| 2006/10/24 | 1,640 | 1,650 | 1,600 | 1,600 | -30 | -1.8% | 7,100 |
| 2006/10/23 | 1,630 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 2,400 |
| 2006/10/20 | 1,630 | 1,630 | 1,610 | 1,620 | ±0 | ±0% | 5,300 |
| 2006/10/19 | 1,640 | 1,640 | 1,620 | 1,620 | +10 | +0.6% | 2,900 |
| 2006/10/18 | 1,580 | 1,620 | 1,580 | 1,610 | +40 | +2.5% | 7,400 |
| 2006/10/17 | 1,590 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 1,800 |
| 2006/10/16 | 1,560 | 1,590 | 1,560 | 1,570 | +20 | +1.3% | 3,900 |
| 2006/10/13 | 1,540 | 1,550 | 1,530 | 1,550 | +30 | +2% | 2,100 |
| 2006/10/12 | 1,510 | 1,530 | 1,510 | 1,520 | +20 | +1.3% | 3,300 |
| 2006/10/11 | 1,550 | 1,550 | 1,500 | 1,500 | -40 | -2.6% | 4,700 |
| 2006/10/10 | 1,580 | 1,580 | 1,540 | 1,540 | -10 | -0.6% | 4,800 |
| 2006/10/06 | 1,550 | 1,550 | 1,530 | 1,550 | +10 | +0.6% | 2,200 |
| 2006/10/05 | 1,550 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 1,800 |
| 2006/10/04 | 1,550 | 1,550 | 1,530 | 1,540 | +20 | +1.3% | 2,500 |
| 2006/10/03 | 1,530 | 1,540 | 1,510 | 1,520 | +10 | +0.7% | 2,600 |
| 2006/10/02 | 1,520 | 1,520 | 1,510 | 1,510 | ±0 | ±0% | 1,300 |
| 2006/09/29 | 1,500 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 3,700 |
| 2006/09/28 | 1,510 | 1,520 | 1,510 | 1,510 | +30 | +2% | 1,600 |
| 2006/09/27 | 1,490 | 1,510 | 1,480 | 1,480 | -10 | -0.7% | 3,600 |
| 2006/09/26 | 1,480 | 1,490 | 1,480 | 1,490 | +20 | +1.4% | 1,000 |
| 2006/09/25 | 1,500 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 2,400 |
| 2006/09/22 | 1,490 | 1,490 | 1,480 | 1,480 | -20 | -1.3% | 3,800 |
| 2006/09/21 | 1,530 | 1,530 | 1,480 | 1,500 | -20 | -1.3% | 4,700 |
| 2006/09/20 | 1,560 | 1,560 | 1,520 | 1,520 | -40 | -2.6% | 2,800 |
| 2006/09/19 | 1,540 | 1,560 | 1,530 | 1,560 | +60 | +4% | 6,000 |
4401～
4450
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
