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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 277 | 278 | 275 | 278 | +2 | +0.7% | 8,000 |
| 2024/04/25 | 279 | 279 | 276 | 276 | -2 | -0.7% | 8,900 |
| 2024/04/24 | 279 | 280 | 277 | 278 | -1 | -0.4% | 7,200 |
| 2024/04/23 | 277 | 279 | 277 | 279 | +2 | +0.7% | 7,100 |
| 2024/04/22 | 275 | 279 | 275 | 277 | -1 | -0.4% | 9,200 |
| 2024/04/19 | 280 | 280 | 275 | 278 | ±0 | ±0% | 21,000 |
| 2024/04/18 | 276 | 280 | 276 | 278 | +2 | +0.7% | 13,400 |
| 2024/04/17 | 276 | 277 | 275 | 276 | +1 | +0.4% | 5,800 |
| 2024/04/16 | 280 | 280 | 275 | 275 | -4 | -1.4% | 23,000 |
| 2024/04/15 | 275 | 279 | 275 | 279 | +1 | +0.4% | 10,200 |
| 2024/04/12 | 276 | 278 | 276 | 278 | +2 | +0.7% | 7,000 |
| 2024/04/11 | 277 | 278 | 274 | 276 | +1 | +0.4% | 16,200 |
| 2024/04/10 | 278 | 279 | 275 | 275 | -3 | -1.1% | 14,800 |
| 2024/04/09 | 274 | 278 | 274 | 278 | +3 | +1.1% | 8,500 |
| 2024/04/08 | 275 | 277 | 275 | 275 | -2 | -0.7% | 14,200 |
| 2024/04/05 | 274 | 278 | 274 | 277 | +1 | +0.4% | 13,100 |
| 2024/04/04 | 276 | 276 | 274 | 276 | ±0 | ±0% | 21,600 |
| 2024/04/03 | 280 | 280 | 276 | 276 | -4 | -1.4% | 9,600 |
| 2024/04/02 | 279 | 282 | 278 | 280 | +4 | +1.4% | 13,200 |
| 2024/04/01 | 282 | 282 | 276 | 276 | -6 | -2.1% | 26,100 |
| 2024/03/29 | 283 | 283 | 280 | 282 | +3 | +1.1% | 23,600 |
| 2024/03/28 | 274 | 287 | 272 | 279 | -5 | -1.8% | 81,700 |
| 2024/03/27 | 289 | 289 | 284 | 284 | ±0 | ±0% | 96,400 |
| 2024/03/26 | 287 | 288 | 280 | 284 | -4 | -1.4% | 73,200 |
| 2024/03/25 | 286 | 289 | 286 | 288 | +2 | +0.7% | 38,200 |
| 2024/03/22 | 286 | 286 | 282 | 286 | -1 | -0.3% | 44,300 |
| 2024/03/21 | 289 | 290 | 286 | 287 | -2 | -0.7% | 26,200 |
| 2024/03/19 | 288 | 290 | 286 | 289 | +1 | +0.3% | 26,300 |
| 2024/03/18 | 290 | 290 | 286 | 288 | +1 | +0.3% | 31,600 |
| 2024/03/15 | 285 | 288 | 285 | 287 | +2 | +0.7% | 28,700 |
| 2024/03/14 | 280 | 285 | 279 | 285 | +6 | +2.2% | 33,600 |
| 2024/03/13 | 276 | 279 | 276 | 279 | +3 | +1.1% | 32,800 |
| 2024/03/12 | 272 | 277 | 272 | 276 | +4 | +1.5% | 16,800 |
| 2024/03/11 | 273 | 274 | 271 | 272 | -3 | -1.1% | 30,300 |
| 2024/03/08 | 277 | 279 | 274 | 275 | -2 | -0.7% | 39,600 |
| 2024/03/07 | 281 | 282 | 277 | 277 | -2 | -0.7% | 37,300 |
| 2024/03/06 | 281 | 284 | 279 | 279 | -3 | -1.1% | 51,400 |
| 2024/03/05 | 281 | 284 | 281 | 282 | -1 | -0.4% | 29,800 |
| 2024/03/04 | 287 | 288 | 282 | 283 | -4 | -1.4% | 52,100 |
| 2024/03/01 | 290 | 290 | 287 | 287 | ±0 | ±0% | 29,900 |
| 2024/02/29 | 288 | 289 | 287 | 287 | -1 | -0.3% | 17,500 |
| 2024/02/28 | 289 | 290 | 287 | 288 | -1 | -0.3% | 20,600 |
| 2024/02/27 | 290 | 290 | 288 | 289 | -1 | -0.3% | 29,000 |
| 2024/02/26 | 290 | 290 | 287 | 290 | ±0 | ±0% | 38,200 |
| 2024/02/22 | 290 | 291 | 287 | 290 | ±0 | ±0% | 40,700 |
| 2024/02/21 | 288 | 290 | 288 | 290 | +2 | +0.7% | 17,000 |
| 2024/02/20 | 298 | 298 | 288 | 288 | -2 | -0.7% | 38,700 |
| 2024/02/19 | 282 | 292 | 281 | 290 | +5 | +1.8% | 69,500 |
| 2024/02/16 | 285 | 295 | 284 | 285 | -13 | -4.4% | 117,700 |
| 2024/02/15 | 273 | 308 | 265 | 298 | -23 | -7.2% | 409,000 |
1～
50
件表示中 / 4630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 | 27,800円 | +14.0% | +269.2% | 0.00% | 11.54倍 | 7.77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 |
| 北雄ラッキー | 315,000円 | -2.0% | -2.8% | 1.59% | 11.06倍 | 0.71倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| 小僧寿し | 1,800円 | +30.2% | - | 0.00% | - | 14.63倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| フライングＧ | 265,000円 | +6.0% | +1.6% | 0.94% | 9.34倍 | 1.36倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| マナベインテリ | - | -2.3% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
