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 |
---|---|---|---|---|---|---|---|
2005/10/31 | 2,310 | 2,310 | 2,220 | 2,230 | -95 | -4.1% | 28,200 |
2005/10/28 | 2,325 | 2,340 | 2,300 | 2,325 | ±0 | ±0% | 9,600 |
2005/10/27 | 2,335 | 2,340 | 2,320 | 2,325 | -5 | -0.2% | 9,200 |
2005/10/26 | 2,385 | 2,390 | 2,320 | 2,330 | -45 | -1.9% | 22,600 |
2005/10/25 | 2,350 | 2,425 | 2,300 | 2,375 | +70 | +3% | 59,200 |
2005/10/24 | 2,250 | 2,330 | 2,250 | 2,305 | +105 | +4.8% | 47,800 |
2005/10/21 | 2,115 | 2,230 | 2,115 | 2,200 | +95 | +4.5% | 32,600 |
2005/10/20 | 2,095 | 2,115 | 2,090 | 2,105 | +10 | +0.5% | 7,600 |
2005/10/19 | 2,085 | 2,100 | 2,080 | 2,095 | +10 | +0.5% | 4,600 |
2005/10/18 | 2,085 | 2,105 | 2,080 | 2,085 | +5 | +0.2% | 3,600 |
2005/10/17 | 2,080 | 2,095 | 2,080 | 2,080 | +20 | +1% | 4,800 |
2005/10/14 | 2,115 | 2,115 | 2,055 | 2,060 | -70 | -3.3% | 16,800 |
2005/10/13 | 2,160 | 2,160 | 2,130 | 2,130 | -15 | -0.7% | 16,200 |
2005/10/12 | 2,145 | 2,145 | 2,130 | 2,145 | +25 | +1.2% | 11,800 |
2005/10/11 | 2,090 | 2,135 | 2,090 | 2,120 | +40 | +1.9% | 9,800 |
2005/10/07 | 2,025 | 2,095 | 2,025 | 2,080 | +45 | +2.2% | 4,800 |
2005/10/06 | 1,970 | 2,175 | 1,970 | 2,035 | +65 | +3.3% | 46,600 |
2005/10/05 | 1,955 | 1,975 | 1,955 | 1,970 | -30 | -1.5% | 5,600 |
2005/10/04 | 2,035 | 2,040 | 2,000 | 2,000 | +10 | +0.5% | 5,200 |
2005/10/03 | 1,935 | 1,995 | 1,935 | 1,990 | +70 | +3.6% | 12,400 |
2005/09/30 | 1,890 | 1,945 | 1,880 | 1,920 | -5 | -0.3% | 7,200 |
2005/09/29 | 1,945 | 1,945 | 1,895 | 1,925 | -20 | -1% | 31,800 |
2005/09/28 | 1,965 | 1,965 | 1,930 | 1,945 | -30 | -1.5% | 11,600 |
2005/09/27 | 2,030 | 2,030 | 1,975 | 1,975 | -50 | -2.5% | 21,200 |
2005/09/26 | 2,055 | 2,055 | 2,025 | 2,025 | -10 | -0.5% | 8,800 |
2005/09/22 | 2,050 | 2,060 | 2,035 | 2,035 | -15 | -0.7% | 5,800 |
2005/09/21 | 2,045 | 2,065 | 2,015 | 2,050 | -10 | -0.5% | 13,600 |
2005/09/20 | 2,060 | 2,065 | 2,055 | 2,060 | +10 | +0.5% | 4,600 |
2005/09/16 | 2,060 | 2,060 | 2,045 | 2,050 | -5 | -0.2% | 7,400 |
2005/09/15 | 2,070 | 2,085 | 2,055 | 2,055 | -15 | -0.7% | 7,000 |
2005/09/14 | 2,060 | 2,085 | 2,050 | 2,070 | -5 | -0.2% | 7,000 |
2005/09/13 | 2,055 | 2,075 | 2,040 | 2,075 | +20 | +1% | 9,000 |
2005/09/12 | 2,080 | 2,095 | 2,055 | 2,055 | +5 | +0.2% | 9,600 |
2005/09/09 | 2,045 | 2,060 | 2,030 | 2,050 | +25 | +1.2% | 8,200 |
2005/09/08 | 2,030 | 2,040 | 2,015 | 2,025 | -20 | -1% | 7,000 |
2005/09/07 | 2,050 | 2,050 | 2,010 | 2,045 | +20 | +1% | 7,000 |
2005/09/06 | 2,025 | 2,025 | 2,010 | 2,025 | +15 | +0.7% | 5,000 |
2005/09/05 | 2,025 | 2,035 | 2,005 | 2,010 | -20 | -1% | 8,200 |
2005/09/02 | 2,035 | 2,045 | 2,025 | 2,030 | -45 | -2.2% | 11,400 |
2005/09/01 | 2,110 | 2,110 | 2,060 | 2,075 | -20 | -1% | 9,800 |
2005/08/31 | 2,050 | 2,105 | 2,045 | 2,095 | +40 | +1.9% | 20,400 |
2005/08/30 | 2,035 | 2,075 | 2,000 | 2,055 | +40 | +2% | 17,400 |
2005/08/29 | 2,090 | 2,090 | 2,010 | 2,015 | -55 | -2.7% | 10,400 |
2005/08/26 | 2,230 | 2,235 | 2,005 | 2,070 | -110 | -5% | 91,800 |
2005/08/25 | 1,975 | 2,180 | 1,950 | 2,180 | +250 | +13% | 124,400 |
2005/08/24 | 1,935 | 1,945 | 1,920 | 1,930 | ±0 | ±0% | 5,000 |
2005/08/23 | 1,935 | 1,950 | 1,900 | 1,930 | +15 | +0.8% | 7,800 |
2005/08/22 | 1,890 | 1,950 | 1,890 | 1,915 | +30 | +1.6% | 12,800 |
2005/08/19 | 1,880 | 1,895 | 1,870 | 1,885 | +5 | +0.3% | 3,400 |
2005/08/18 | 1,865 | 1,900 | 1,865 | 1,880 | -30 | -1.6% | 15,600 |
4551~
4600
件表示中 / 4653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 | 27,800円 | +1.3% | +46.3% | 0.00% | 19.04倍 | 4.18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 |
北雄ラッキー | 311,500円 | -2.0% | -2.8% | 1.61% | 10.94倍 | 0.70倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
グッドスピ | 104,100円 | - | - | 0.00% | - | -1.59倍 |
|
主にSUV、ミニバン、輸入車を扱う中古車店を展開。不適切会計発覚、宇佐美鉱油がTOB |
大黒屋 | 3,200円 | +44.9% | - | 0.00% | 355.56倍 | -1600.00倍 |
|
特殊照明器が祖業。13年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
マナベインテリ | - | -4.7% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム