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 |
|---|---|---|---|---|---|---|---|
| 2007/02/19 | 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 |
| 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 |
4501～
4550
件表示中 / 4923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 | 23,900円 | +1.8% | -23.3% | 0.00% | 18.19倍 | 2.54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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| 愛 眼 | 15,900円 | +6.2% | - | 0.00% | 20.70倍 | 0.26倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| ありがと | 349,500円 | +0.9% | +0.1% | 3.86% | 6.40倍 | 1.07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 |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 70.42倍 | 2.04倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
