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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 247 | 250 | 247 | 247 | -1 | -0.4% | 16,700 |
| 2025/07/31 | 248 | 250 | 246 | 248 | ±0 | ±0% | 7,400 |
| 2025/07/30 | 247 | 250 | 246 | 248 | +2 | +0.8% | 18,700 |
| 2025/07/29 | 245 | 250 | 244 | 246 | +2 | +0.8% | 24,200 |
| 2025/07/28 | 244 | 245 | 244 | 244 | +2 | +0.8% | 18,500 |
| 2025/07/25 | 242 | 242 | 240 | 242 | +1 | +0.4% | 5,600 |
| 2025/07/24 | 241 | 242 | 240 | 241 | ±0 | ±0% | 11,000 |
| 2025/07/23 | 241 | 242 | 240 | 241 | ±0 | ±0% | 16,700 |
| 2025/07/22 | 240 | 241 | 239 | 241 | +3 | +1.3% | 10,400 |
| 2025/07/18 | 241 | 241 | 238 | 238 | -1 | -0.4% | 7,700 |
| 2025/07/17 | 240 | 240 | 238 | 239 | -1 | -0.4% | 16,600 |
| 2025/07/16 | 239 | 240 | 238 | 240 | +1 | +0.4% | 16,400 |
| 2025/07/15 | 240 | 240 | 239 | 239 | -1 | -0.4% | 5,500 |
| 2025/07/14 | 239 | 240 | 239 | 240 | +1 | +0.4% | 4,300 |
| 2025/07/11 | 239 | 240 | 239 | 239 | ±0 | ±0% | 5,200 |
| 2025/07/10 | 240 | 241 | 239 | 239 | ±0 | ±0% | 6,700 |
| 2025/07/09 | 240 | 240 | 238 | 239 | -1 | -0.4% | 8,500 |
| 2025/07/08 | 239 | 241 | 237 | 240 | +1 | +0.4% | 8,900 |
| 2025/07/07 | 241 | 242 | 239 | 239 | -2 | -0.8% | 17,500 |
| 2025/07/04 | 242 | 242 | 240 | 241 | +1 | +0.4% | 7,000 |
| 2025/07/03 | 240 | 242 | 240 | 240 | ±0 | ±0% | 9,800 |
| 2025/07/02 | 242 | 242 | 240 | 240 | -2 | -0.8% | 7,000 |
| 2025/07/01 | 241 | 242 | 240 | 242 | +2 | +0.8% | 20,200 |
| 2025/06/30 | 240 | 242 | 240 | 240 | -1 | -0.4% | 17,000 |
| 2025/06/27 | 240 | 242 | 239 | 241 | +1 | +0.4% | 8,700 |
| 2025/06/26 | 240 | 242 | 239 | 240 | +1 | +0.4% | 9,400 |
| 2025/06/25 | 241 | 241 | 237 | 239 | ±0 | ±0% | 8,000 |
| 2025/06/24 | 243 | 243 | 239 | 239 | -3 | -1.2% | 11,600 |
| 2025/06/23 | 241 | 243 | 240 | 242 | -1 | -0.4% | 8,000 |
| 2025/06/20 | 244 | 244 | 242 | 243 | +1 | +0.4% | 3,000 |
| 2025/06/19 | 242 | 243 | 240 | 242 | +1 | +0.4% | 10,700 |
| 2025/06/18 | 240 | 243 | 240 | 241 | ±0 | ±0% | 8,800 |
| 2025/06/17 | 243 | 243 | 239 | 241 | +1 | +0.4% | 9,900 |
| 2025/06/16 | 240 | 241 | 238 | 240 | +3 | +1.3% | 24,800 |
| 2025/06/13 | 237 | 238 | 235 | 237 | +2 | +0.9% | 9,300 |
| 2025/06/12 | 236 | 237 | 235 | 235 | -1 | -0.4% | 6,700 |
| 2025/06/11 | 236 | 238 | 236 | 236 | ±0 | ±0% | 4,300 |
| 2025/06/10 | 236 | 238 | 236 | 236 | ±0 | ±0% | 5,800 |
| 2025/06/09 | 236 | 238 | 235 | 236 | -1 | -0.4% | 10,200 |
| 2025/06/06 | 239 | 239 | 237 | 237 | -2 | -0.8% | 4,700 |
| 2025/06/05 | 239 | 240 | 237 | 239 | -1 | -0.4% | 6,900 |
| 2025/06/04 | 239 | 241 | 238 | 240 | +1 | +0.4% | 8,300 |
| 2025/06/03 | 238 | 241 | 238 | 239 | +1 | +0.4% | 5,000 |
| 2025/06/02 | 236 | 239 | 236 | 238 | +2 | +0.8% | 7,100 |
| 2025/05/30 | 237 | 238 | 236 | 236 | -4 | -1.7% | 13,500 |
| 2025/05/29 | 235 | 240 | 235 | 240 | +2 | +0.8% | 8,800 |
| 2025/05/28 | 240 | 244 | 237 | 238 | -1 | -0.4% | 95,600 |
| 2025/05/27 | 236 | 239 | 236 | 239 | +6 | +2.6% | 13,100 |
| 2025/05/26 | 239 | 251 | 230 | 233 | -6 | -2.5% | 270,700 |
| 2025/05/23 | 241 | 243 | 239 | 239 | -2 | -0.8% | 8,100 |
1～
50
件表示中 / 4939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 | 24,700円 | +1.8% | -23.3% | 0.00% | 18.80倍 | 2.62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 |
| ヤマノＨＤ | 10,300円 | +3.1% | +90.7% | 1.46% | 11.22倍 | 2.71倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ダイニング | 34,700円 | +14.4% | -17.2% | 0.00% | 9.88倍 | 0.70倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ＳＡＮＫＯ ＭＦ | 9,600円 | +4.0% | - | 0.00% | - | 13.54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 |
市場注目の銘柄
チャート関連のコラム
