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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 328 | 336 | 328 | 336 | +8 | +2.4% | 47,800 |
| 2023/08/16 | 333 | 333 | 324 | 328 | +5 | +1.5% | 68,500 |
| 2023/08/15 | 325 | 327 | 310 | 323 | -6 | -1.8% | 84,900 |
| 2023/08/14 | 317 | 329 | 317 | 329 | +14 | +4.4% | 112,100 |
| 2023/08/10 | 309 | 316 | 309 | 315 | +7 | +2.3% | 34,300 |
| 2023/08/09 | 310 | 310 | 307 | 308 | -2 | -0.6% | 17,500 |
| 2023/08/08 | 313 | 313 | 310 | 310 | -2 | -0.6% | 15,600 |
| 2023/08/07 | 310 | 312 | 310 | 312 | ±0 | ±0% | 20,200 |
| 2023/08/04 | 308 | 312 | 306 | 312 | +3 | +1% | 11,200 |
| 2023/08/03 | 308 | 312 | 308 | 309 | -4 | -1.3% | 13,700 |
| 2023/08/02 | 312 | 313 | 308 | 313 | +1 | +0.3% | 22,300 |
| 2023/08/01 | 305 | 314 | 303 | 312 | +9 | +3% | 58,600 |
| 2023/07/31 | 305 | 305 | 301 | 303 | +1 | +0.3% | 18,100 |
| 2023/07/28 | 301 | 304 | 300 | 302 | +1 | +0.3% | 21,100 |
| 2023/07/27 | 301 | 302 | 300 | 301 | +1 | +0.3% | 7,700 |
| 2023/07/26 | 300 | 303 | 300 | 300 | -1 | -0.3% | 10,800 |
| 2023/07/25 | 302 | 302 | 299 | 301 | +1 | +0.3% | 10,900 |
| 2023/07/24 | 300 | 302 | 298 | 300 | +2 | +0.7% | 32,500 |
| 2023/07/21 | 297 | 299 | 296 | 298 | +1 | +0.3% | 7,700 |
| 2023/07/20 | 295 | 298 | 294 | 297 | +2 | +0.7% | 15,100 |
| 2023/07/19 | 296 | 296 | 295 | 295 | -1 | -0.3% | 4,900 |
| 2023/07/18 | 298 | 298 | 294 | 296 | ±0 | ±0% | 14,000 |
| 2023/07/14 | 299 | 300 | 294 | 296 | -2 | -0.7% | 25,400 |
| 2023/07/13 | 299 | 300 | 296 | 298 | -1 | -0.3% | 19,900 |
| 2023/07/12 | 299 | 302 | 297 | 299 | ±0 | ±0% | 30,000 |
| 2023/07/11 | 298 | 299 | 297 | 299 | +2 | +0.7% | 7,400 |
| 2023/07/10 | 300 | 300 | 297 | 297 | -1 | -0.3% | 10,300 |
| 2023/07/07 | 295 | 299 | 295 | 298 | ±0 | ±0% | 17,000 |
| 2023/07/06 | 301 | 301 | 295 | 298 | -2 | -0.7% | 35,800 |
| 2023/07/05 | 294 | 304 | 294 | 300 | +4 | +1.4% | 84,200 |
| 2023/07/04 | 292 | 297 | 292 | 296 | +4 | +1.4% | 27,400 |
| 2023/07/03 | 294 | 294 | 292 | 292 | ±0 | ±0% | 16,100 |
| 2023/06/30 | 292 | 294 | 292 | 292 | -1 | -0.3% | 15,200 |
| 2023/06/29 | 293 | 295 | 290 | 293 | ±0 | ±0% | 21,200 |
| 2023/06/28 | 293 | 294 | 290 | 293 | -1 | -0.3% | 30,600 |
| 2023/06/27 | 288 | 297 | 286 | 294 | +8 | +2.8% | 54,000 |
| 2023/06/26 | 282 | 289 | 282 | 286 | +4 | +1.4% | 22,800 |
| 2023/06/23 | 288 | 288 | 281 | 282 | -2 | -0.7% | 30,200 |
| 2023/06/22 | 283 | 288 | 283 | 284 | ±0 | ±0% | 28,400 |
| 2023/06/21 | 282 | 285 | 280 | 284 | +2 | +0.7% | 14,400 |
| 2023/06/20 | 278 | 285 | 278 | 282 | +4 | +1.4% | 43,200 |
| 2023/06/19 | 280 | 280 | 276 | 278 | -1 | -0.4% | 16,400 |
| 2023/06/16 | 279 | 280 | 275 | 279 | +1 | +0.4% | 13,100 |
| 2023/06/15 | 272 | 278 | 272 | 278 | +1 | +0.4% | 9,800 |
| 2023/06/14 | 280 | 280 | 277 | 277 | ±0 | ±0% | 19,200 |
| 2023/06/13 | 280 | 281 | 271 | 277 | ±0 | ±0% | 46,000 |
| 2023/06/12 | 277 | 279 | 275 | 277 | ±0 | ±0% | 19,900 |
| 2023/06/09 | 274 | 277 | 272 | 277 | +3 | +1.1% | 20,900 |
| 2023/06/08 | 272 | 275 | 271 | 274 | +2 | +0.7% | 9,500 |
| 2023/06/07 | 273 | 274 | 268 | 272 | -2 | -0.7% | 14,400 |
401～
450
件表示中 / 4860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 | 20,600円 | +1.3% | +46.3% | 0.00% | 14.11倍 | 3.56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 |
| 買取王国 | 81,800円 | +14.3% | -18.0% | 1.22% | 9.73倍 | 1.03倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ＩＫＨＤ | 35,100円 | +10.4% | +14.7% | 2.28% | 8.82倍 | 1.21倍 |
|
カタログ通販会社で生協向けに強み。テレビ通販プライムダイレクト、韓国化粧品店も併営 |
| ミアヘルサＨＤ | 103,600円 | +0.8% | +28.3% | 2.90% | 9.74倍 | 0.81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 |
| ＢＡＢＹ ＪＯＢ | - | +71.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
