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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 233 | 233 | 220 | 227 | -11 | -4.6% | 57,900 |
| 2022/03/29 | 236 | 238 | 234 | 238 | +3 | +1.3% | 40,900 |
| 2022/03/28 | 236 | 237 | 235 | 235 | -1 | -0.4% | 37,500 |
| 2022/03/25 | 236 | 236 | 235 | 236 | +1 | +0.4% | 22,500 |
| 2022/03/24 | 232 | 235 | 232 | 235 | +1 | +0.4% | 12,800 |
| 2022/03/23 | 232 | 234 | 232 | 234 | +2 | +0.9% | 18,000 |
| 2022/03/22 | 232 | 234 | 231 | 232 | ±0 | ±0% | 26,200 |
| 2022/03/18 | 231 | 232 | 231 | 232 | +2 | +0.9% | 22,000 |
| 2022/03/17 | 230 | 232 | 230 | 230 | ±0 | ±0% | 14,900 |
| 2022/03/16 | 232 | 232 | 230 | 230 | +1 | +0.4% | 14,500 |
| 2022/03/15 | 230 | 231 | 229 | 229 | -1 | -0.4% | 13,000 |
| 2022/03/14 | 229 | 230 | 228 | 230 | +1 | +0.4% | 5,900 |
| 2022/03/11 | 228 | 229 | 227 | 229 | +1 | +0.4% | 5,400 |
| 2022/03/10 | 226 | 229 | 226 | 228 | +1 | +0.4% | 6,300 |
| 2022/03/09 | 226 | 228 | 226 | 227 | +1 | +0.4% | 6,000 |
| 2022/03/08 | 228 | 228 | 226 | 226 | -3 | -1.3% | 8,000 |
| 2022/03/07 | 228 | 230 | 227 | 229 | -1 | -0.4% | 11,900 |
| 2022/03/04 | 231 | 232 | 230 | 230 | -2 | -0.9% | 20,600 |
| 2022/03/03 | 231 | 232 | 229 | 232 | +1 | +0.4% | 21,300 |
| 2022/03/02 | 230 | 231 | 229 | 231 | ±0 | ±0% | 10,200 |
| 2022/03/01 | 230 | 232 | 230 | 231 | +1 | +0.4% | 6,800 |
| 2022/02/28 | 225 | 232 | 225 | 230 | +1 | +0.4% | 12,900 |
| 2022/02/25 | 230 | 230 | 228 | 229 | +2 | +0.9% | 11,000 |
| 2022/02/24 | 230 | 230 | 225 | 227 | -2 | -0.9% | 25,100 |
| 2022/02/22 | 230 | 231 | 228 | 229 | -3 | -1.3% | 13,800 |
| 2022/02/21 | 232 | 232 | 230 | 232 | ±0 | ±0% | 9,000 |
| 2022/02/18 | 230 | 232 | 227 | 232 | +2 | +0.9% | 9,300 |
| 2022/02/17 | 230 | 231 | 230 | 230 | +1 | +0.4% | 7,500 |
| 2022/02/16 | 230 | 231 | 229 | 229 | ±0 | ±0% | 9,100 |
| 2022/02/15 | 230 | 230 | 224 | 229 | +3 | +1.3% | 14,700 |
| 2022/02/14 | 222 | 230 | 222 | 226 | -1 | -0.4% | 31,900 |
| 2022/02/10 | 226 | 227 | 223 | 227 | +2 | +0.9% | 12,700 |
| 2022/02/09 | 223 | 225 | 222 | 225 | +1 | +0.4% | 7,700 |
| 2022/02/08 | 224 | 225 | 223 | 224 | +1 | +0.4% | 8,700 |
| 2022/02/07 | 223 | 224 | 222 | 223 | -1 | -0.4% | 9,100 |
| 2022/02/04 | 222 | 224 | 222 | 224 | ±0 | ±0% | 11,700 |
| 2022/02/03 | 224 | 224 | 223 | 224 | +2 | +0.9% | 4,400 |
| 2022/02/02 | 222 | 224 | 220 | 222 | ±0 | ±0% | 10,200 |
| 2022/02/01 | 223 | 224 | 221 | 222 | -1 | -0.4% | 7,700 |
| 2022/01/31 | 220 | 225 | 220 | 223 | +3 | +1.4% | 9,100 |
| 2022/01/28 | 225 | 225 | 219 | 220 | +1 | +0.5% | 9,600 |
| 2022/01/27 | 225 | 225 | 219 | 219 | -2 | -0.9% | 20,700 |
| 2022/01/26 | 220 | 225 | 220 | 221 | ±0 | ±0% | 9,500 |
| 2022/01/25 | 223 | 224 | 220 | 221 | -2 | -0.9% | 11,900 |
| 2022/01/24 | 219 | 223 | 219 | 223 | +2 | +0.9% | 11,200 |
| 2022/01/21 | 223 | 223 | 220 | 221 | -1 | -0.5% | 11,300 |
| 2022/01/20 | 225 | 228 | 219 | 222 | -4 | -1.8% | 39,000 |
| 2022/01/19 | 229 | 231 | 226 | 226 | -4 | -1.7% | 21,400 |
| 2022/01/18 | 231 | 231 | 230 | 230 | ±0 | ±0% | 7,800 |
| 2022/01/17 | 231 | 231 | 229 | 230 | -3 | -1.3% | 15,200 |
851～
900
件表示中 / 4970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 | 45,200円 | +7.8% | +627.3% | 0.00% | 24.46倍 | 2.00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
