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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 213 | 214 | 212 | 212 | -1 | -0.5% | 16,000 |
| 2023/01/20 | 212 | 213 | 211 | 213 | +1 | +0.5% | 4,400 |
| 2023/01/19 | 211 | 212 | 211 | 212 | ±0 | ±0% | 4,200 |
| 2023/01/18 | 211 | 212 | 210 | 212 | +2 | +1% | 3,700 |
| 2023/01/17 | 210 | 212 | 210 | 210 | -1 | -0.5% | 6,500 |
| 2023/01/16 | 212 | 213 | 210 | 211 | ±0 | ±0% | 17,600 |
| 2023/01/13 | 211 | 211 | 210 | 211 | ±0 | ±0% | 5,500 |
| 2023/01/12 | 210 | 211 | 210 | 211 | +1 | +0.5% | 2,800 |
| 2023/01/11 | 210 | 211 | 208 | 210 | ±0 | ±0% | 9,300 |
| 2023/01/10 | 210 | 210 | 208 | 210 | ±0 | ±0% | 10,400 |
| 2023/01/06 | 208 | 210 | 208 | 210 | +1 | +0.5% | 9,800 |
| 2023/01/05 | 208 | 210 | 208 | 209 | -1 | -0.5% | 6,900 |
| 2023/01/04 | 209 | 210 | 207 | 210 | +3 | +1.4% | 13,500 |
| 2022/12/30 | 206 | 208 | 206 | 207 | ±0 | ±0% | 31,800 |
| 2022/12/29 | 206 | 209 | 206 | 207 | -1 | -0.5% | 24,500 |
| 2022/12/28 | 207 | 208 | 206 | 208 | +2 | +1% | 39,800 |
| 2022/12/27 | 208 | 209 | 206 | 206 | -2 | -1% | 46,700 |
| 2022/12/26 | 209 | 210 | 208 | 208 | -2 | -1% | 36,100 |
| 2022/12/23 | 209 | 210 | 208 | 210 | +1 | +0.5% | 26,000 |
| 2022/12/22 | 210 | 210 | 209 | 209 | ±0 | ±0% | 15,100 |
| 2022/12/21 | 210 | 210 | 209 | 209 | -1 | -0.5% | 23,800 |
| 2022/12/20 | 210 | 211 | 209 | 210 | ±0 | ±0% | 39,600 |
| 2022/12/19 | 210 | 211 | 210 | 210 | ±0 | ±0% | 21,600 |
| 2022/12/16 | 211 | 211 | 210 | 210 | ±0 | ±0% | 29,200 |
| 2022/12/15 | 210 | 211 | 210 | 210 | ±0 | ±0% | 14,800 |
| 2022/12/14 | 211 | 211 | 210 | 210 | -1 | -0.5% | 9,000 |
| 2022/12/13 | 211 | 211 | 210 | 211 | ±0 | ±0% | 15,300 |
| 2022/12/12 | 211 | 211 | 210 | 211 | ±0 | ±0% | 16,100 |
| 2022/12/09 | 210 | 211 | 210 | 211 | +1 | +0.5% | 15,500 |
| 2022/12/08 | 211 | 211 | 210 | 210 | -1 | -0.5% | 18,700 |
| 2022/12/07 | 212 | 212 | 210 | 211 | ±0 | ±0% | 11,400 |
| 2022/12/06 | 212 | 212 | 210 | 211 | +1 | +0.5% | 12,500 |
| 2022/12/05 | 211 | 211 | 210 | 210 | -1 | -0.5% | 13,700 |
| 2022/12/02 | 211 | 212 | 210 | 211 | ±0 | ±0% | 12,000 |
| 2022/12/01 | 210 | 211 | 210 | 211 | +1 | +0.5% | 11,700 |
| 2022/11/30 | 212 | 212 | 210 | 210 | -2 | -0.9% | 9,500 |
| 2022/11/29 | 211 | 212 | 211 | 212 | ±0 | ±0% | 14,000 |
| 2022/11/28 | 212 | 212 | 210 | 212 | +1 | +0.5% | 21,200 |
| 2022/11/25 | 212 | 212 | 211 | 211 | -1 | -0.5% | 17,700 |
| 2022/11/24 | 211 | 212 | 211 | 212 | +1 | +0.5% | 13,300 |
| 2022/11/22 | 211 | 212 | 210 | 211 | ±0 | ±0% | 18,500 |
| 2022/11/21 | 211 | 212 | 210 | 211 | ±0 | ±0% | 11,800 |
| 2022/11/18 | 211 | 212 | 210 | 211 | +1 | +0.5% | 19,100 |
| 2022/11/17 | 211 | 212 | 210 | 210 | -1 | -0.5% | 14,800 |
| 2022/11/16 | 212 | 212 | 210 | 211 | +1 | +0.5% | 19,000 |
| 2022/11/15 | 211 | 212 | 210 | 210 | -1 | -0.5% | 17,500 |
| 2022/11/14 | 211 | 213 | 211 | 211 | ±0 | ±0% | 12,400 |
| 2022/11/11 | 212 | 213 | 211 | 211 | -1 | -0.5% | 16,500 |
| 2022/11/10 | 211 | 212 | 211 | 212 | +1 | +0.5% | 6,200 |
| 2022/11/09 | 212 | 213 | 211 | 211 | ±0 | ±0% | 7,800 |
651～
700
件表示中 / 4969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 | 25,500円 | +1.8% | -23.3% | 0.00% | 19.40倍 | 2.71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 |
| ジェネパ | 45,600円 | +7.8% | +627.3% | 0.00% | 24.68倍 | 2.02倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| ＳＡＮＫＯ ＭＦ | 9,700円 | +15.3% | - | 0.00% | 373.08倍 | 11.71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 |
| バッファロー | 150,000円 | +8.3% | +8.8% | 4.00% | 9.50倍 | 0.57倍 |
|
カー用品のオートバックスＦＣ店。埼玉が地盤。車体美観サービス強化中。焼き肉など飲食も |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
