関通の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 487 | 490 | 487 | 490 | +3 | +0.6% | 7,500 |
| 2024/07/22 | 487 | 489 | 485 | 487 | -2 | -0.4% | 9,600 |
| 2024/07/19 | 490 | 495 | 484 | 489 | -6 | -1.2% | 39,400 |
| 2024/07/18 | 492 | 496 | 489 | 495 | +3 | +0.6% | 11,600 |
| 2024/07/17 | 496 | 498 | 485 | 492 | -4 | -0.8% | 31,700 |
| 2024/07/16 | 502 | 502 | 490 | 496 | -11 | -2.2% | 43,000 |
| 2024/07/12 | 481 | 511 | 481 | 507 | +20 | +4.1% | 54,100 |
| 2024/07/11 | 487 | 489 | 482 | 487 | ±0 | ±0% | 14,200 |
| 2024/07/10 | 494 | 494 | 484 | 487 | -4 | -0.8% | 14,900 |
| 2024/07/09 | 495 | 499 | 489 | 491 | -4 | -0.8% | 13,300 |
| 2024/07/08 | 495 | 495 | 490 | 495 | ±0 | ±0% | 12,100 |
| 2024/07/05 | 491 | 499 | 489 | 495 | +8 | +1.6% | 24,400 |
| 2024/07/04 | 489 | 490 | 481 | 487 | +2 | +0.4% | 16,800 |
| 2024/07/03 | 486 | 486 | 482 | 485 | -1 | -0.2% | 16,400 |
| 2024/07/02 | 491 | 491 | 483 | 486 | -5 | -1% | 15,500 |
| 2024/07/01 | 495 | 495 | 489 | 491 | -1 | -0.2% | 13,900 |
| 2024/06/28 | 503 | 504 | 491 | 492 | -10 | -2% | 14,600 |
| 2024/06/27 | 509 | 509 | 495 | 502 | ±0 | ±0% | 7,500 |
| 2024/06/26 | 504 | 511 | 500 | 502 | -2 | -0.4% | 14,900 |
| 2024/06/25 | 494 | 506 | 494 | 504 | +12 | +2.4% | 30,500 |
| 2024/06/24 | 510 | 515 | 492 | 492 | -12 | -2.4% | 48,500 |
| 2024/06/21 | 500 | 508 | 492 | 504 | +4 | +0.8% | 12,000 |
| 2024/06/20 | 508 | 512 | 498 | 500 | -5 | -1% | 15,700 |
| 2024/06/19 | 486 | 507 | 485 | 505 | +22 | +4.6% | 28,700 |
| 2024/06/18 | 476 | 485 | 476 | 483 | +5 | +1% | 12,200 |
| 2024/06/17 | 487 | 491 | 474 | 478 | -9 | -1.8% | 12,200 |
| 2024/06/14 | 480 | 489 | 478 | 487 | +8 | +1.7% | 20,700 |
| 2024/06/13 | 476 | 480 | 475 | 479 | +3 | +0.6% | 11,900 |
| 2024/06/12 | 478 | 480 | 474 | 476 | -2 | -0.4% | 7,700 |
| 2024/06/11 | 478 | 483 | 470 | 478 | ±0 | ±0% | 22,700 |
| 2024/06/10 | 475 | 481 | 474 | 478 | +3 | +0.6% | 8,100 |
| 2024/06/07 | 473 | 477 | 473 | 475 | ±0 | ±0% | 8,400 |
| 2024/06/06 | 476 | 481 | 470 | 475 | -1 | -0.2% | 12,500 |
| 2024/06/05 | 480 | 482 | 475 | 476 | -3 | -0.6% | 10,100 |
| 2024/06/04 | 480 | 482 | 475 | 479 | +1 | +0.2% | 14,000 |
| 2024/06/03 | 478 | 482 | 475 | 478 | +2 | +0.4% | 17,100 |
| 2024/05/31 | 466 | 481 | 466 | 476 | +9 | +1.9% | 17,900 |
| 2024/05/30 | 466 | 470 | 466 | 467 | -1 | -0.2% | 10,300 |
| 2024/05/29 | 471 | 474 | 468 | 468 | -6 | -1.3% | 14,600 |
| 2024/05/28 | 476 | 478 | 470 | 474 | +3 | +0.6% | 3,300 |
| 2024/05/27 | 476 | 476 | 470 | 471 | -7 | -1.5% | 8,000 |
| 2024/05/24 | 468 | 478 | 468 | 478 | +5 | +1.1% | 23,500 |
| 2024/05/23 | 480 | 480 | 469 | 473 | -4 | -0.8% | 11,700 |
| 2024/05/22 | 481 | 481 | 467 | 477 | -5 | -1% | 12,000 |
| 2024/05/21 | 476 | 485 | 476 | 482 | +3 | +0.6% | 12,000 |
| 2024/05/20 | 475 | 482 | 474 | 479 | +4 | +0.8% | 2,300 |
| 2024/05/17 | 465 | 477 | 463 | 475 | +6 | +1.3% | 20,200 |
| 2024/05/16 | 474 | 474 | 468 | 469 | -6 | -1.3% | 14,500 |
| 2024/05/15 | 480 | 480 | 473 | 475 | -3 | -0.6% | 11,300 |
| 2024/05/14 | 482 | 482 | 476 | 478 | -4 | -0.8% | 9,900 |
201～
250
件表示中 / 1264件
類似銘柄と比較する
現在ご覧いただいている「関 通」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 通 | 37,300円 | +4.6% | - | 2.68% | 20.06倍 | 1.80倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
| 兵機海 | 359,000円 | +2.0% | +1.9% | 3.20% | 9.77倍 | 0.89倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
| 伏木運 | 160,700円 | +0.5% | +48.5% | 3.11% | 6.40倍 | 0.37倍 |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
| 桜島埠 | 175,300円 | -5.5% | +10.4% | 2.28% | 12.09倍 | 0.38倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
| 大 運 | 40,800円 | +1.5% | +8.0% | 3.19% | 7.07倍 | 0.57倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とＳＣＲＥＥＮが大口荷主 |
市場注目の銘柄
チャート関連のコラム
