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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 220 | 221 | 218 | 218 | -2 | -0.9% | 17,900 |
| 2025/02/04 | 223 | 223 | 220 | 220 | -2 | -0.9% | 11,200 |
| 2025/02/03 | 221 | 223 | 221 | 222 | +1 | +0.5% | 12,000 |
| 2025/01/31 | 223 | 223 | 221 | 221 | -2 | -0.9% | 12,500 |
| 2025/01/30 | 222 | 223 | 221 | 223 | +2 | +0.9% | 8,100 |
| 2025/01/29 | 222 | 222 | 218 | 221 | +1 | +0.5% | 20,700 |
| 2025/01/28 | 219 | 224 | 218 | 220 | +2 | +0.9% | 31,400 |
| 2025/01/27 | 220 | 220 | 217 | 218 | ±0 | ±0% | 10,400 |
| 2025/01/24 | 217 | 219 | 217 | 218 | +1 | +0.5% | 6,100 |
| 2025/01/23 | 219 | 219 | 217 | 217 | -2 | -0.9% | 11,100 |
| 2025/01/22 | 220 | 220 | 217 | 219 | ±0 | ±0% | 6,200 |
| 2025/01/21 | 220 | 220 | 218 | 219 | ±0 | ±0% | 5,200 |
| 2025/01/20 | 219 | 220 | 218 | 219 | +2 | +0.9% | 9,500 |
| 2025/01/17 | 219 | 219 | 217 | 217 | -1 | -0.5% | 8,700 |
| 2025/01/16 | 220 | 220 | 218 | 218 | -1 | -0.5% | 16,300 |
| 2025/01/15 | 220 | 220 | 217 | 219 | +2 | +0.9% | 7,500 |
| 2025/01/14 | 221 | 221 | 217 | 217 | -4 | -1.8% | 10,700 |
| 2025/01/10 | 221 | 221 | 216 | 221 | +1 | +0.5% | 13,900 |
| 2025/01/09 | 219 | 221 | 218 | 220 | +1 | +0.5% | 10,200 |
| 2025/01/08 | 219 | 221 | 218 | 219 | +1 | +0.5% | 14,200 |
| 2025/01/07 | 221 | 221 | 217 | 218 | -1 | -0.5% | 15,300 |
| 2025/01/06 | 220 | 221 | 217 | 219 | -1 | -0.5% | 24,200 |
| 2024/12/30 | 217 | 221 | 217 | 220 | +2 | +0.9% | 24,600 |
| 2024/12/27 | 215 | 219 | 213 | 218 | +6 | +2.8% | 24,800 |
| 2024/12/26 | 212 | 217 | 210 | 212 | ±0 | ±0% | 83,900 |
| 2024/12/25 | 214 | 216 | 210 | 212 | -3 | -1.4% | 75,500 |
| 2024/12/24 | 220 | 220 | 214 | 215 | -3 | -1.4% | 39,500 |
| 2024/12/23 | 222 | 224 | 218 | 218 | -7 | -3.1% | 52,900 |
| 2024/12/20 | 228 | 228 | 225 | 225 | -4 | -1.7% | 19,100 |
| 2024/12/19 | 232 | 232 | 228 | 229 | -3 | -1.3% | 25,300 |
| 2024/12/18 | 232 | 235 | 231 | 232 | -1 | -0.4% | 25,900 |
| 2024/12/17 | 233 | 236 | 232 | 233 | +1 | +0.4% | 34,400 |
| 2024/12/16 | 243 | 243 | 232 | 232 | -10 | -4.1% | 62,400 |
| 2024/12/13 | 239 | 242 | 239 | 242 | +3 | +1.3% | 17,000 |
| 2024/12/12 | 240 | 244 | 239 | 239 | -2 | -0.8% | 48,700 |
| 2024/12/11 | 240 | 245 | 239 | 241 | +1 | +0.4% | 96,900 |
| 2024/12/10 | 231 | 280 | 225 | 240 | +15 | +6.7% | 1,242,300 |
| 2024/12/09 | 227 | 228 | 225 | 225 | -1 | -0.4% | 28,600 |
| 2024/12/06 | 233 | 237 | 226 | 226 | -10 | -4.2% | 45,400 |
| 2024/12/05 | 228 | 245 | 225 | 236 | +6 | +2.6% | 108,200 |
| 2024/12/04 | 220 | 248 | 219 | 230 | +11 | +5% | 254,100 |
| 2024/12/03 | 216 | 220 | 215 | 219 | +3 | +1.4% | 38,600 |
| 2024/12/02 | 215 | 216 | 215 | 216 | +1 | +0.5% | 9,300 |
| 2024/11/29 | 215 | 218 | 215 | 215 | -1 | -0.5% | 10,700 |
| 2024/11/28 | 216 | 218 | 215 | 216 | ±0 | ±0% | 8,500 |
| 2024/11/27 | 216 | 218 | 216 | 216 | -2 | -0.9% | 11,000 |
| 2024/11/26 | 218 | 218 | 216 | 218 | +2 | +0.9% | 11,100 |
| 2024/11/25 | 215 | 218 | 215 | 216 | +1 | +0.5% | 15,100 |
| 2024/11/22 | 215 | 217 | 215 | 215 | -1 | -0.5% | 15,700 |
| 2024/11/21 | 217 | 217 | 215 | 216 | +1 | +0.5% | 27,200 |
151～
200
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 | 25,300円 | +1.8% | -23.3% | 0.00% | 19.25倍 | 2.69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 | 150,100円 | +8.3% | +8.8% | 4.00% | 9.51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
