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 |
|---|---|---|---|---|---|---|---|
| 2006/09/13 | 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 |
| 2006/07/07 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 2,700 |
| 2006/07/06 | 1,610 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 2,400 |
| 2006/07/05 | 1,620 | 1,620 | 1,600 | 1,610 | -10 | -0.6% | 2,000 |
4651～
4700
件表示中 / 4969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 | 25,500円 | +1.8% | -23.3% | 0.00% | 19.40倍 | 2.71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 |
| ジェネパ | 45,800円 | +7.8% | +627.3% | 0.00% | 24.79倍 | 2.03倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ＳＡＮＫＯ ＭＦ | 9,700円 | +15.3% | - | 0.00% | 373.08倍 | 11.71倍 |
|
居酒屋や焼き肉を展開。水産事業を育成中。急拡大させた焼き牛丼や「金の蔵」は大量閉店 |
| バッファロー | 150,500円 | +8.3% | +8.8% | 3.99% | 9.54倍 | 0.57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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
