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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 236 | 238 | 236 | 237 | -1 | -0.4% | 6,700 |
| 2025/10/20 | 237 | 239 | 237 | 238 | +1 | +0.4% | 12,800 |
| 2025/10/17 | 236 | 237 | 236 | 237 | +1 | +0.4% | 3,800 |
| 2025/10/16 | 237 | 237 | 234 | 236 | -1 | -0.4% | 28,600 |
| 2025/10/15 | 237 | 237 | 236 | 237 | +1 | +0.4% | 12,000 |
| 2025/10/14 | 235 | 238 | 234 | 236 | +1 | +0.4% | 16,100 |
| 2025/10/10 | 236 | 238 | 235 | 235 | ±0 | ±0% | 7,500 |
| 2025/10/09 | 239 | 239 | 235 | 235 | -2 | -0.8% | 17,600 |
| 2025/10/08 | 238 | 239 | 236 | 237 | +2 | +0.9% | 20,500 |
| 2025/10/07 | 240 | 240 | 233 | 235 | -5 | -2.1% | 26,300 |
| 2025/10/06 | 242 | 242 | 235 | 240 | +3 | +1.3% | 22,900 |
| 2025/10/03 | 236 | 239 | 236 | 237 | -1 | -0.4% | 15,400 |
| 2025/10/02 | 242 | 244 | 236 | 238 | -6 | -2.5% | 18,500 |
| 2025/10/01 | 245 | 245 | 234 | 244 | +1 | +0.4% | 40,300 |
| 2025/09/30 | 248 | 250 | 243 | 243 | -5 | -2% | 19,700 |
| 2025/09/29 | 252 | 252 | 248 | 248 | -12 | -4.6% | 51,200 |
| 2025/09/26 | 257 | 260 | 254 | 260 | +4 | +1.6% | 65,000 |
| 2025/09/25 | 258 | 258 | 256 | 256 | -1 | -0.4% | 26,700 |
| 2025/09/24 | 256 | 258 | 255 | 257 | +2 | +0.8% | 23,000 |
| 2025/09/22 | 255 | 257 | 255 | 255 | -1 | -0.4% | 22,400 |
| 2025/09/19 | 256 | 256 | 254 | 256 | +1 | +0.4% | 10,800 |
| 2025/09/18 | 255 | 256 | 252 | 255 | ±0 | ±0% | 14,900 |
| 2025/09/17 | 254 | 255 | 252 | 255 | +2 | +0.8% | 24,100 |
| 2025/09/16 | 255 | 255 | 252 | 253 | +1 | +0.4% | 26,500 |
| 2025/09/12 | 254 | 254 | 252 | 252 | -1 | -0.4% | 9,600 |
| 2025/09/11 | 252 | 254 | 251 | 253 | +1 | +0.4% | 10,600 |
| 2025/09/10 | 255 | 255 | 252 | 252 | -1 | -0.4% | 14,700 |
| 2025/09/09 | 255 | 255 | 253 | 253 | -1 | -0.4% | 14,300 |
| 2025/09/08 | 253 | 254 | 252 | 254 | +1 | +0.4% | 13,900 |
| 2025/09/05 | 254 | 255 | 253 | 253 | -1 | -0.4% | 15,800 |
| 2025/09/04 | 254 | 254 | 252 | 254 | +1 | +0.4% | 6,800 |
| 2025/09/03 | 252 | 254 | 251 | 253 | ±0 | ±0% | 13,400 |
| 2025/09/02 | 253 | 255 | 252 | 253 | ±0 | ±0% | 14,700 |
| 2025/09/01 | 252 | 253 | 251 | 253 | +1 | +0.4% | 17,900 |
| 2025/08/29 | 251 | 252 | 250 | 252 | +1 | +0.4% | 13,300 |
| 2025/08/28 | 250 | 251 | 248 | 251 | ±0 | ±0% | 12,300 |
| 2025/08/27 | 250 | 251 | 249 | 251 | +1 | +0.4% | 8,300 |
| 2025/08/26 | 248 | 251 | 247 | 250 | +2 | +0.8% | 14,300 |
| 2025/08/25 | 248 | 250 | 247 | 248 | ±0 | ±0% | 10,600 |
| 2025/08/22 | 252 | 252 | 248 | 248 | -2 | -0.8% | 19,200 |
| 2025/08/21 | 251 | 252 | 250 | 250 | ±0 | ±0% | 12,300 |
| 2025/08/20 | 250 | 252 | 249 | 250 | -1 | -0.4% | 18,600 |
| 2025/08/19 | 246 | 251 | 245 | 251 | +3 | +1.2% | 23,000 |
| 2025/08/18 | 250 | 250 | 245 | 248 | +1 | +0.4% | 21,000 |
| 2025/08/15 | 247 | 247 | 245 | 247 | +1 | +0.4% | 7,400 |
| 2025/08/14 | 245 | 247 | 244 | 246 | +1 | +0.4% | 17,500 |
| 2025/08/13 | 248 | 250 | 244 | 245 | -8 | -3.2% | 48,500 |
| 2025/08/12 | 255 | 256 | 252 | 253 | ±0 | ±0% | 28,800 |
| 2025/08/08 | 254 | 255 | 251 | 253 | -1 | -0.4% | 18,400 |
| 2025/08/07 | 254 | 255 | 252 | 254 | +3 | +1.2% | 16,800 |
1～
50
件表示中 / 4992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 | 23,700円 | +1.8% | -23.3% | 0.00% | 18.04倍 | 2.52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 |
| 買取王国 | 93,400円 | +12.6% | +16.8% | 1.07% | 9.35倍 | 1.08倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| トップカルチャ | 20,700円 | -1.1% | - | 0.00% | - | -3.57倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| ありがと | 338,000円 | +0.9% | +0.1% | 3.99% | 6.19倍 | 1.00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 |
| 京きもの | 20,600円 | +14.5% | - | 0.00% | 98.09倍 | 1.69倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
市場注目の銘柄
チャート関連のコラム
