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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 318 | 318 | 316 | 316 | -1 | -0.3% | 11,600 |
| 2021/06/14 | 316 | 319 | 314 | 317 | +4 | +1.3% | 30,500 |
| 2021/06/11 | 315 | 318 | 312 | 313 | +1 | +0.3% | 27,200 |
| 2021/06/10 | 318 | 318 | 312 | 312 | -2 | -0.6% | 22,900 |
| 2021/06/09 | 313 | 329 | 312 | 314 | +3 | +1% | 137,300 |
| 2021/06/08 | 308 | 312 | 307 | 311 | +5 | +1.6% | 23,800 |
| 2021/06/07 | 307 | 308 | 306 | 306 | -1 | -0.3% | 16,700 |
| 2021/06/04 | 306 | 307 | 305 | 307 | +1 | +0.3% | 6,700 |
| 2021/06/03 | 303 | 307 | 303 | 306 | -1 | -0.3% | 32,200 |
| 2021/06/02 | 307 | 307 | 305 | 307 | ±0 | ±0% | 10,300 |
| 2021/06/01 | 307 | 307 | 305 | 307 | +1 | +0.3% | 6,600 |
| 2021/05/31 | 305 | 306 | 305 | 306 | ±0 | ±0% | 7,600 |
| 2021/05/28 | 307 | 307 | 305 | 306 | -1 | -0.3% | 4,700 |
| 2021/05/27 | 307 | 307 | 305 | 307 | +1 | +0.3% | 14,300 |
| 2021/05/26 | 307 | 307 | 306 | 306 | ±0 | ±0% | 10,400 |
| 2021/05/25 | 306 | 307 | 305 | 306 | +1 | +0.3% | 7,400 |
| 2021/05/24 | 305 | 306 | 304 | 305 | -1 | -0.3% | 9,400 |
| 2021/05/21 | 307 | 307 | 305 | 306 | -1 | -0.3% | 5,000 |
| 2021/05/20 | 305 | 307 | 305 | 307 | +2 | +0.7% | 8,400 |
| 2021/05/19 | 304 | 306 | 304 | 305 | ±0 | ±0% | 5,700 |
| 2021/05/18 | 306 | 306 | 304 | 305 | ±0 | ±0% | 6,000 |
| 2021/05/17 | 306 | 306 | 304 | 305 | +1 | +0.3% | 7,700 |
| 2021/05/14 | 305 | 306 | 304 | 304 | ±0 | ±0% | 6,300 |
| 2021/05/13 | 303 | 305 | 303 | 304 | -2 | -0.7% | 8,500 |
| 2021/05/12 | 305 | 306 | 303 | 306 | -1 | -0.3% | 12,700 |
| 2021/05/11 | 305 | 307 | 304 | 307 | +2 | +0.7% | 6,900 |
| 2021/05/10 | 304 | 307 | 304 | 305 | +1 | +0.3% | 9,600 |
| 2021/05/07 | 304 | 307 | 303 | 304 | +1 | +0.3% | 15,100 |
| 2021/05/06 | 304 | 305 | 303 | 303 | ±0 | ±0% | 9,300 |
| 2021/04/30 | 305 | 305 | 303 | 303 | -2 | -0.7% | 16,500 |
| 2021/04/28 | 305 | 305 | 303 | 305 | +1 | +0.3% | 4,500 |
| 2021/04/27 | 304 | 305 | 303 | 304 | ±0 | ±0% | 11,400 |
| 2021/04/26 | 304 | 305 | 303 | 304 | ±0 | ±0% | 12,100 |
| 2021/04/23 | 304 | 305 | 303 | 304 | ±0 | ±0% | 11,400 |
| 2021/04/22 | 303 | 305 | 303 | 304 | +1 | +0.3% | 8,800 |
| 2021/04/21 | 305 | 306 | 302 | 303 | -2 | -0.7% | 25,000 |
| 2021/04/20 | 305 | 306 | 304 | 305 | ±0 | ±0% | 12,100 |
| 2021/04/19 | 305 | 308 | 304 | 305 | ±0 | ±0% | 18,000 |
| 2021/04/16 | 305 | 307 | 304 | 305 | -1 | -0.3% | 16,900 |
| 2021/04/15 | 305 | 307 | 304 | 306 | +2 | +0.7% | 11,200 |
| 2021/04/14 | 305 | 306 | 304 | 304 | -1 | -0.3% | 14,700 |
| 2021/04/13 | 304 | 306 | 304 | 305 | +1 | +0.3% | 12,100 |
| 2021/04/12 | 305 | 305 | 304 | 304 | ±0 | ±0% | 18,300 |
| 2021/04/09 | 304 | 305 | 303 | 304 | -2 | -0.7% | 22,900 |
| 2021/04/08 | 305 | 306 | 304 | 306 | +1 | +0.3% | 26,900 |
| 2021/04/07 | 306 | 306 | 304 | 305 | ±0 | ±0% | 16,800 |
| 2021/04/06 | 307 | 308 | 305 | 305 | ±0 | ±0% | 21,300 |
| 2021/04/05 | 306 | 307 | 305 | 305 | ±0 | ±0% | 12,800 |
| 2021/04/02 | 307 | 307 | 304 | 305 | -2 | -0.7% | 21,500 |
| 2021/04/01 | 308 | 308 | 304 | 307 | -1 | -0.3% | 26,400 |
951～
1000
件表示中 / 4877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 | 22,800円 | +1.3% | +46.3% | 0.00% | 15.62倍 | 3.94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 |
| いつも | 55,500円 | +0.6% | -99.7% | 0.00% | - | 1.40倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 愛 眼 | 15,200円 | +4.9% | - | 0.00% | 72.04倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| ありがと | 327,500円 | +0.9% | +0.1% | 4.12% | 6.00倍 | 1.01倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
| ジェネパ | 37,700円 | +7.8% | +445.5% | 0.00% | 33.99倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
