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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,540 | 1,560 | 1,530 | 1,560 | +60 | +4% | 6,000 |
| 2006/09/15 | 1,500 | 1,500 | 1,490 | 1,500 | -10 | -0.7% | 4,100 |
| 2006/09/14 | 1,500 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 2,600 |
| 2006/09/13 | 1,540 | 1,540 | 1,500 | 1,500 | -30 | -2% | 4,300 |
| 2006/09/12 | 1,510 | 1,540 | 1,500 | 1,530 | +30 | +2% | 4,800 |
| 2006/09/11 | 1,510 | 1,670 | 1,500 | 1,500 | +10 | +0.7% | 73,500 |
| 2006/09/08 | 1,520 | 1,520 | 1,490 | 1,490 | -10 | -0.7% | 1,500 |
| 2006/09/07 | 1,500 | 1,500 | 1,500 | 1,500 | -10 | -0.7% | 2,300 |
| 2006/09/06 | 1,520 | 1,530 | 1,500 | 1,510 | +10 | +0.7% | 2,000 |
| 2006/09/05 | 1,490 | 1,590 | 1,460 | 1,500 | +30 | +2% | 13,200 |
| 2006/09/04 | 1,480 | 1,490 | 1,450 | 1,470 | +20 | +1.4% | 2,600 |
| 2006/09/01 | 1,450 | 1,480 | 1,440 | 1,450 | -40 | -2.7% | 5,500 |
| 2006/08/31 | 1,500 | 1,500 | 1,450 | 1,490 | -60 | -3.9% | 14,900 |
| 2006/08/30 | 1,590 | 1,590 | 1,550 | 1,550 | -20 | -1.3% | 3,100 |
| 2006/08/29 | 1,580 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 2,300 |
| 2006/08/28 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 3,200 |
| 2006/08/25 | 1,610 | 1,630 | 1,590 | 1,600 | +30 | +1.9% | 1,500 |
| 2006/08/24 | 1,580 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 2,700 |
| 2006/08/23 | 1,600 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 4,700 |
| 2006/08/22 | 1,620 | 1,620 | 1,600 | 1,620 | ±0 | ±0% | 4,400 |
| 2006/08/21 | 1,630 | 1,680 | 1,590 | 1,620 | +50 | +3.2% | 17,000 |
| 2006/08/18 | 1,560 | 1,770 | 1,560 | 1,570 | +20 | +1.3% | 134,500 |
| 2006/08/17 | 1,530 | 1,570 | 1,530 | 1,550 | +30 | +2% | 6,500 |
| 2006/08/16 | 1,500 | 1,540 | 1,500 | 1,520 | +20 | +1.3% | 7,800 |
| 2006/08/15 | 1,510 | 1,510 | 1,500 | 1,500 | +10 | +0.7% | 3,000 |
| 2006/08/14 | 1,500 | 1,510 | 1,480 | 1,490 | ±0 | ±0% | 4,000 |
| 2006/08/11 | 1,500 | 1,500 | 1,490 | 1,490 | -30 | -2% | 1,600 |
| 2006/08/10 | 1,550 | 1,550 | 1,500 | 1,520 | -10 | -0.7% | 3,900 |
| 2006/08/09 | 1,510 | 1,560 | 1,510 | 1,530 | +50 | +3.4% | 10,300 |
| 2006/08/08 | 1,570 | 1,570 | 1,480 | 1,480 | +10 | +0.7% | 25,800 |
| 2006/08/07 | 1,460 | 1,630 | 1,460 | 1,470 | +30 | +2.1% | 75,300 |
| 2006/08/04 | 1,460 | 1,480 | 1,420 | 1,440 | -10 | -0.7% | 3,500 |
| 2006/08/03 | 1,450 | 1,480 | 1,430 | 1,450 | +20 | +1.4% | 6,300 |
| 2006/08/02 | 1,400 | 1,430 | 1,380 | 1,430 | +40 | +2.9% | 6,000 |
| 2006/08/01 | 1,370 | 1,400 | 1,370 | 1,390 | ±0 | ±0% | 3,300 |
| 2006/07/31 | 1,390 | 1,410 | 1,370 | 1,390 | +30 | +2.2% | 2,900 |
| 2006/07/28 | 1,370 | 1,390 | 1,360 | 1,360 | -10 | -0.7% | 4,100 |
| 2006/07/27 | 1,360 | 1,410 | 1,360 | 1,370 | +20 | +1.5% | 4,300 |
| 2006/07/26 | 1,410 | 1,410 | 1,350 | 1,350 | -60 | -4.3% | 4,400 |
| 2006/07/25 | 1,410 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 4,100 |
| 2006/07/24 | 1,440 | 1,450 | 1,390 | 1,400 | -50 | -3.4% | 3,600 |
| 2006/07/21 | 1,400 | 1,450 | 1,370 | 1,450 | +50 | +3.6% | 6,200 |
| 2006/07/20 | 1,410 | 1,450 | 1,400 | 1,400 | +50 | +3.7% | 13,300 |
| 2006/07/19 | 1,420 | 1,420 | 1,350 | 1,350 | -80 | -5.6% | 12,300 |
| 2006/07/18 | 1,530 | 1,540 | 1,380 | 1,430 | -120 | -7.7% | 22,300 |
| 2006/07/14 | 1,560 | 1,590 | 1,510 | 1,550 | -70 | -4.3% | 32,000 |
| 2006/07/13 | 1,630 | 1,690 | 1,600 | 1,620 | -30 | -1.8% | 47,700 |
| 2006/07/12 | 1,770 | 1,800 | 1,630 | 1,650 | -240 | -12.7% | 145,700 |
| 2006/07/11 | 1,650 | 1,890 | 1,650 | 1,890 | +300 | +18.9% | 363,500 |
| 2006/07/10 | 1,600 | 1,600 | 1,570 | 1,590 | -10 | -0.6% | 2,900 |
4601～
4650
件表示中 / 4922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 | 24,000円 | +1.8% | -23.3% | 0.00% | 18.26倍 | 2.55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% | - | - | - |
|
- |
| ヤマノＨＤ | 9,500円 | +3.1% | +90.7% | 1.58% | 10.35倍 | 2.50倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| 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 |
| ＩＫＨＤ | 39,900円 | +10.4% | +14.7% | 2.01% | 10.03倍 | 1.38倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
市場注目の銘柄
チャート関連のコラム
