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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/05/13 | 480 | 482 | 475 | 482 | -4 | -0.8% | 16,100 |
| 2024/05/10 | 489 | 489 | 481 | 486 | -3 | -0.6% | 12,900 |
| 2024/05/09 | 485 | 491 | 478 | 489 | +8 | +1.7% | 17,400 |
| 2024/05/08 | 470 | 486 | 470 | 481 | +5 | +1.1% | 18,500 |
| 2024/05/07 | 471 | 477 | 471 | 476 | +5 | +1.1% | 7,300 |
| 2024/05/02 | 479 | 479 | 466 | 471 | -8 | -1.7% | 15,800 |
| 2024/05/01 | 479 | 483 | 476 | 479 | ±0 | ±0% | 5,200 |
| 2024/04/30 | 473 | 479 | 473 | 479 | +8 | +1.7% | 8,800 |
| 2024/04/26 | 492 | 492 | 471 | 471 | -13 | -2.7% | 19,700 |
| 2024/04/25 | 472 | 489 | 471 | 484 | +12 | +2.5% | 35,700 |
| 2024/04/24 | 470 | 478 | 470 | 472 | +3 | +0.6% | 11,800 |
| 2024/04/23 | 473 | 476 | 467 | 469 | -1 | -0.2% | 19,200 |
| 2024/04/22 | 461 | 471 | 461 | 470 | +10 | +2.2% | 14,300 |
| 2024/04/19 | 476 | 482 | 459 | 460 | -15 | -3.2% | 55,900 |
| 2024/04/18 | 470 | 489 | 470 | 475 | +4 | +0.8% | 22,100 |
| 2024/04/17 | 477 | 484 | 465 | 471 | -6 | -1.3% | 70,200 |
| 2024/04/16 | 490 | 494 | 477 | 477 | -16 | -3.2% | 28,900 |
| 2024/04/15 | 483 | 496 | 469 | 493 | -16 | -3.1% | 81,800 |
| 2024/04/12 | 506 | 518 | 499 | 509 | +4 | +0.8% | 54,500 |
| 2024/04/11 | 505 | 505 | 497 | 505 | +2 | +0.4% | 15,000 |
| 2024/04/10 | 498 | 504 | 498 | 503 | +8 | +1.6% | 18,900 |
| 2024/04/09 | 488 | 498 | 486 | 495 | +9 | +1.9% | 22,000 |
| 2024/04/08 | 479 | 486 | 479 | 486 | +8 | +1.7% | 13,400 |
| 2024/04/05 | 469 | 480 | 468 | 478 | +3 | +0.6% | 17,900 |
| 2024/04/04 | 480 | 482 | 470 | 475 | -2 | -0.4% | 37,300 |
| 2024/04/03 | 492 | 495 | 477 | 477 | -17 | -3.4% | 29,700 |
| 2024/04/02 | 475 | 500 | 474 | 494 | +20 | +4.2% | 88,600 |
| 2024/04/01 | 483 | 485 | 471 | 474 | -46 | -8.8% | 148,700 |
| 2024/03/29 | 509 | 529 | 509 | 520 | +3 | +0.6% | 58,500 |
| 2024/03/28 | 509 | 524 | 508 | 517 | +11 | +2.2% | 31,000 |
| 2024/03/27 | 513 | 513 | 506 | 506 | -10 | -1.9% | 25,600 |
201～
250
件表示中 / 1233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 | 33,800円 | +27.2% | -93.6% | 2.96% | - | 1.14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 |
| 伏木運 | 157,700円 | +0.5% | +48.5% | 3.17% | 6.28倍 | 0.36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 |
| 兵機海 | 299,900円 | -4.4% | -5.6% | 3.83% | 8.16倍 | 0.78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 |
| 桜島埠 | 168,700円 | +4.6% | -10.4% | 2.37% | 12.79倍 | 0.41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 | 40,600円 | +1.4% | +13.6% | 2.96% | 6.79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
