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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 463 | 471 | 463 | 471 | +4 | +0.9% | 31,600 |
| 2017/12/11 | 458 | 467 | 458 | 467 | +11 | +2.4% | 43,400 |
| 2017/12/08 | 460 | 460 | 456 | 456 | -1 | -0.2% | 203,100 |
| 2017/12/07 | 451 | 457 | 451 | 457 | +9 | +2% | 29,400 |
| 2017/12/06 | 456 | 456 | 447 | 448 | -8 | -1.8% | 35,100 |
| 2017/12/05 | 459 | 459 | 448 | 456 | -2 | -0.4% | 41,700 |
| 2017/12/04 | 460 | 460 | 453 | 458 | -2 | -0.4% | 37,100 |
| 2017/12/01 | 461 | 464 | 460 | 460 | ±0 | ±0% | 23,500 |
| 2017/11/30 | 464 | 465 | 460 | 460 | -2 | -0.4% | 39,300 |
| 2017/11/29 | 462 | 465 | 457 | 462 | +2 | +0.4% | 57,200 |
| 2017/11/28 | 458 | 460 | 453 | 460 | -2 | -0.4% | 41,400 |
| 2017/11/27 | 451 | 468 | 451 | 462 | +11 | +2.4% | 66,200 |
| 2017/11/24 | 450 | 454 | 448 | 451 | +4 | +0.9% | 92,500 |
| 2017/11/22 | 448 | 452 | 447 | 447 | -1 | -0.2% | 44,500 |
| 2017/11/21 | 443 | 448 | 438 | 448 | +8 | +1.8% | 40,600 |
| 2017/11/20 | 437 | 443 | 434 | 440 | +7 | +1.6% | 51,100 |
| 2017/11/17 | 449 | 449 | 433 | 433 | -12 | -2.7% | 135,300 |
| 2017/11/16 | 449 | 453 | 444 | 445 | -10 | -2.2% | 79,900 |
| 2017/11/15 | 461 | 461 | 447 | 455 | -19 | -4% | 111,100 |
| 2017/11/14 | 475 | 481 | 467 | 474 | +1 | +0.2% | 65,000 |
| 2017/11/13 | 469 | 474 | 464 | 473 | +8 | +1.7% | 39,800 |
| 2017/11/10 | 459 | 470 | 459 | 465 | +2 | +0.4% | 30,900 |
| 2017/11/09 | 463 | 470 | 458 | 463 | -3 | -0.6% | 90,000 |
| 2017/11/08 | 461 | 466 | 457 | 466 | +3 | +0.6% | 37,800 |
| 2017/11/07 | 461 | 471 | 457 | 463 | +3 | +0.7% | 66,100 |
| 2017/11/06 | 480 | 481 | 460 | 460 | -19 | -4% | 92,000 |
| 2017/11/02 | 489 | 489 | 474 | 479 | -4 | -0.8% | 77,600 |
| 2017/11/01 | 494 | 494 | 471 | 483 | -11 | -2.2% | 208,500 |
| 2017/10/31 | 501 | 501 | 488 | 494 | +10 | +2.1% | 339,800 |
| 2017/10/30 | 512 | 514 | 470 | 484 | +38 | +8.5% | 1,064,900 |
| 2017/10/27 | 437 | 446 | 437 | 446 | +7 | +1.6% | 44,200 |
| 2017/10/26 | 430 | 441 | 429 | 439 | +8 | +1.9% | 24,400 |
| 2017/10/25 | 433 | 435 | 429 | 431 | -1 | -0.2% | 19,000 |
| 2017/10/24 | 438 | 438 | 430 | 432 | -1 | -0.2% | 16,700 |
| 2017/10/23 | 429 | 438 | 427 | 433 | +8 | +1.9% | 30,500 |
| 2017/10/20 | 422 | 427 | 421 | 425 | +3 | +0.7% | 23,500 |
| 2017/10/19 | 428 | 428 | 422 | 422 | -7 | -1.6% | 36,800 |
| 2017/10/18 | 431 | 434 | 427 | 429 | -2 | -0.5% | 23,700 |
| 2017/10/17 | 435 | 435 | 428 | 431 | -4 | -0.9% | 38,800 |
| 2017/10/16 | 442 | 442 | 433 | 435 | -3 | -0.7% | 28,000 |
| 2017/10/13 | 436 | 444 | 435 | 438 | +1 | +0.2% | 29,900 |
| 2017/10/12 | 434 | 439 | 434 | 437 | +4 | +0.9% | 24,000 |
| 2017/10/11 | 435 | 455 | 433 | 433 | -2 | -0.5% | 78,300 |
| 2017/10/10 | 435 | 437 | 431 | 435 | +6 | +1.4% | 25,700 |
| 2017/10/06 | 440 | 440 | 427 | 429 | -10 | -2.3% | 66,000 |
| 2017/10/05 | 447 | 447 | 438 | 439 | -8 | -1.8% | 41,900 |
| 2017/10/04 | 450 | 451 | 443 | 447 | -3 | -0.7% | 63,600 |
| 2017/10/03 | 452 | 454 | 450 | 450 | -1 | -0.2% | 17,700 |
| 2017/10/02 | 448 | 452 | 448 | 451 | +5 | +1.1% | 37,700 |
| 2017/09/29 | 447 | 450 | 446 | 446 | ±0 | ±0% | 28,900 |
1851～
1900
件表示中 / 4925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 | 23,900円 | +1.8% | -23.3% | 0.00% | 18.19倍 | 2.54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 |
| ダブルツリー | - | -4.7% | +12.0% | - | - | - |
|
- |
| ＩＫＨＤ | 40,500円 | +10.4% | +14.7% | 1.98% | 10.18倍 | 1.40倍 |
|
生協や小売り、通販会社向けに商品供給。自社通販のプライムダイレクト、韓国化粧品店も併営 |
| ありがと | 350,500円 | +0.9% | +0.1% | 3.85% | 6.42倍 | 1.08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 |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 70.42倍 | 2.04倍 |
|
九州地盤で筑豊ラーメン「山小屋」「ばさらか」展開。国内外でＦＣ店に軸足。外販に注力 |
市場注目の銘柄
チャート関連のコラム
