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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 239 | 251 | 230 | 233 | -6 | -2.5% | 270,700 |
| 2025/05/23 | 241 | 243 | 239 | 239 | -2 | -0.8% | 8,100 |
| 2025/05/22 | 242 | 243 | 241 | 241 | -2 | -0.8% | 13,400 |
| 2025/05/21 | 243 | 246 | 243 | 243 | +1 | +0.4% | 19,000 |
| 2025/05/20 | 242 | 248 | 242 | 242 | ±0 | ±0% | 35,600 |
| 2025/05/19 | 243 | 245 | 241 | 242 | ±0 | ±0% | 11,600 |
| 2025/05/16 | 246 | 246 | 242 | 242 | -1 | -0.4% | 18,700 |
| 2025/05/15 | 245 | 254 | 240 | 243 | -2 | -0.8% | 94,400 |
| 2025/05/14 | 242 | 252 | 240 | 245 | +4 | +1.7% | 83,400 |
| 2025/05/13 | 249 | 259 | 241 | 241 | -12 | -4.7% | 174,600 |
| 2025/05/12 | 232 | 261 | 231 | 253 | +21 | +9.1% | 990,400 |
| 2025/05/09 | 230 | 232 | 228 | 232 | +2 | +0.9% | 23,100 |
| 2025/05/08 | 229 | 230 | 227 | 230 | +1 | +0.4% | 8,900 |
| 2025/05/07 | 229 | 229 | 227 | 229 | +1 | +0.4% | 6,400 |
| 2025/05/02 | 229 | 229 | 227 | 228 | ±0 | ±0% | 8,200 |
| 2025/05/01 | 229 | 229 | 227 | 228 | +1 | +0.4% | 9,400 |
| 2025/04/30 | 232 | 232 | 227 | 227 | -4 | -1.7% | 18,600 |
| 2025/04/28 | 233 | 234 | 231 | 231 | -2 | -0.9% | 11,500 |
| 2025/04/25 | 231 | 233 | 230 | 233 | +1 | +0.4% | 15,400 |
| 2025/04/24 | 231 | 233 | 229 | 232 | ±0 | ±0% | 34,000 |
| 2025/04/23 | 230 | 249 | 222 | 232 | +1 | +0.4% | 415,700 |
| 2025/04/22 | 233 | 244 | 227 | 231 | +4 | +1.8% | 212,700 |
| 2025/04/21 | 223 | 253 | 223 | 227 | +4 | +1.8% | 577,700 |
| 2025/04/18 | 232 | 235 | 221 | 223 | -4 | -1.8% | 178,200 |
| 2025/04/17 | 229 | 260 | 222 | 227 | +4 | +1.8% | 1,591,200 |
| 2025/04/16 | 234 | 253 | 223 | 223 | -3 | -1.3% | 433,000 |
| 2025/04/15 | 217 | 258 | 210 | 226 | +10 | +4.6% | 1,616,400 |
| 2025/04/14 | 214 | 216 | 213 | 216 | +4 | +1.9% | 20,400 |
| 2025/04/11 | 205 | 213 | 205 | 212 | +3 | +1.4% | 12,300 |
| 2025/04/10 | 209 | 210 | 207 | 209 | +4 | +2% | 18,500 |
| 2025/04/09 | 207 | 207 | 205 | 205 | -1 | -0.5% | 11,300 |
| 2025/04/08 | 205 | 206 | 201 | 206 | +6 | +3% | 20,100 |
| 2025/04/07 | 195 | 204 | 193 | 200 | -3 | -1.5% | 74,200 |
| 2025/04/04 | 210 | 213 | 202 | 203 | -11 | -5.1% | 51,900 |
| 2025/04/03 | 215 | 215 | 211 | 214 | -2 | -0.9% | 38,500 |
| 2025/04/02 | 221 | 222 | 216 | 216 | -4 | -1.8% | 33,200 |
| 2025/04/01 | 221 | 223 | 220 | 220 | ±0 | ±0% | 22,400 |
| 2025/03/31 | 222 | 226 | 220 | 220 | -5 | -2.2% | 28,000 |
| 2025/03/28 | 226 | 230 | 222 | 225 | -7 | -3% | 70,000 |
| 2025/03/27 | 230 | 297 | 226 | 232 | +1 | +0.4% | 769,500 |
| 2025/03/26 | 231 | 232 | 230 | 231 | +1 | +0.4% | 23,100 |
| 2025/03/25 | 231 | 232 | 230 | 230 | -1 | -0.4% | 16,700 |
| 2025/03/24 | 230 | 231 | 230 | 231 | +1 | +0.4% | 30,500 |
| 2025/03/21 | 231 | 232 | 230 | 230 | -1 | -0.4% | 35,100 |
| 2025/03/19 | 233 | 234 | 230 | 231 | -1 | -0.4% | 43,900 |
| 2025/03/18 | 230 | 232 | 230 | 232 | +1 | +0.4% | 20,500 |
| 2025/03/17 | 233 | 233 | 230 | 231 | ±0 | ±0% | 22,400 |
| 2025/03/14 | 232 | 233 | 229 | 231 | -1 | -0.4% | 24,300 |
| 2025/03/13 | 233 | 233 | 232 | 232 | ±0 | ±0% | 6,700 |
| 2025/03/12 | 231 | 233 | 230 | 232 | ±0 | ±0% | 12,700 |
51～
100
件表示中 / 4941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 | 10,500円 | +3.1% | +90.7% | 1.43% | 11.44倍 | 2.76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 | 35,000円 | +14.4% | -17.2% | 0.00% | 9.97倍 | 0.71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 | 9,500円 | +4.0% | - | 0.00% | - | 13.40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
