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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 267 | 267 | 263 | 264 | -3 | -1.1% | 28,000 |
| 2024/06/27 | 263 | 267 | 262 | 267 | +2 | +0.8% | 43,800 |
| 2024/06/26 | 265 | 267 | 264 | 265 | -5 | -1.9% | 72,700 |
| 2024/06/25 | 275 | 275 | 269 | 270 | -6 | -2.2% | 73,800 |
| 2024/06/24 | 280 | 280 | 276 | 276 | -2 | -0.7% | 14,000 |
| 2024/06/21 | 276 | 278 | 276 | 278 | +2 | +0.7% | 8,700 |
| 2024/06/20 | 278 | 279 | 276 | 276 | -1 | -0.4% | 7,600 |
| 2024/06/19 | 278 | 278 | 276 | 277 | -1 | -0.4% | 5,500 |
| 2024/06/18 | 278 | 278 | 277 | 278 | ±0 | ±0% | 4,500 |
| 2024/06/17 | 279 | 279 | 276 | 278 | ±0 | ±0% | 11,300 |
| 2024/06/14 | 276 | 278 | 276 | 278 | +2 | +0.7% | 4,900 |
| 2024/06/13 | 276 | 277 | 276 | 276 | -2 | -0.7% | 7,100 |
| 2024/06/12 | 278 | 279 | 276 | 278 | +2 | +0.7% | 8,600 |
| 2024/06/11 | 276 | 278 | 276 | 276 | ±0 | ±0% | 4,800 |
| 2024/06/10 | 277 | 279 | 276 | 276 | -1 | -0.4% | 10,000 |
| 2024/06/07 | 276 | 279 | 276 | 277 | ±0 | ±0% | 5,900 |
| 2024/06/06 | 277 | 278 | 275 | 277 | ±0 | ±0% | 15,000 |
| 2024/06/05 | 279 | 279 | 277 | 277 | ±0 | ±0% | 1,700 |
| 2024/06/04 | 276 | 279 | 276 | 277 | -1 | -0.4% | 10,500 |
| 2024/06/03 | 280 | 280 | 277 | 278 | ±0 | ±0% | 7,300 |
| 2024/05/31 | 277 | 279 | 275 | 278 | +2 | +0.7% | 4,400 |
| 2024/05/30 | 275 | 277 | 275 | 276 | ±0 | ±0% | 7,200 |
| 2024/05/29 | 278 | 278 | 276 | 276 | -2 | -0.7% | 9,100 |
| 2024/05/28 | 277 | 279 | 277 | 278 | +1 | +0.4% | 7,300 |
| 2024/05/27 | 279 | 279 | 277 | 277 | -1 | -0.4% | 8,700 |
| 2024/05/24 | 281 | 282 | 278 | 278 | -4 | -1.4% | 14,100 |
| 2024/05/23 | 282 | 283 | 281 | 282 | -1 | -0.4% | 5,200 |
| 2024/05/22 | 284 | 286 | 283 | 283 | -1 | -0.4% | 6,200 |
| 2024/05/21 | 287 | 288 | 284 | 284 | -3 | -1% | 6,600 |
| 2024/05/20 | 286 | 290 | 286 | 287 | +1 | +0.3% | 10,000 |
| 2024/05/17 | 282 | 292 | 281 | 286 | +2 | +0.7% | 19,300 |
| 2024/05/16 | 292 | 292 | 280 | 284 | -8 | -2.7% | 39,600 |
| 2024/05/15 | 289 | 292 | 289 | 292 | +3 | +1% | 29,800 |
| 2024/05/14 | 288 | 290 | 288 | 289 | ±0 | ±0% | 15,800 |
| 2024/05/13 | 287 | 289 | 287 | 289 | +1 | +0.3% | 10,200 |
| 2024/05/10 | 287 | 288 | 287 | 288 | +1 | +0.3% | 8,700 |
| 2024/05/09 | 288 | 289 | 286 | 287 | ±0 | ±0% | 25,300 |
| 2024/05/08 | 286 | 287 | 285 | 287 | +1 | +0.3% | 14,000 |
| 2024/05/07 | 285 | 287 | 284 | 286 | +1 | +0.4% | 23,000 |
| 2024/05/02 | 281 | 285 | 281 | 285 | +4 | +1.4% | 14,200 |
| 2024/05/01 | 280 | 282 | 279 | 281 | -1 | -0.4% | 11,100 |
| 2024/04/30 | 278 | 282 | 277 | 282 | +4 | +1.4% | 21,200 |
| 2024/04/26 | 277 | 278 | 275 | 278 | +2 | +0.7% | 8,000 |
| 2024/04/25 | 279 | 279 | 276 | 276 | -2 | -0.7% | 8,900 |
| 2024/04/24 | 279 | 280 | 277 | 278 | -1 | -0.4% | 7,200 |
| 2024/04/23 | 277 | 279 | 277 | 279 | +2 | +0.7% | 7,100 |
| 2024/04/22 | 275 | 279 | 275 | 277 | -1 | -0.4% | 9,200 |
| 2024/04/19 | 280 | 280 | 275 | 278 | ±0 | ±0% | 21,000 |
| 2024/04/18 | 276 | 280 | 276 | 278 | +2 | +0.7% | 13,400 |
| 2024/04/17 | 276 | 277 | 275 | 276 | +1 | +0.4% | 5,800 |
251～
300
件表示中 / 4922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 | 24,000円 | +1.8% | -23.3% | 0.00% | 18.26倍 | 2.55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% | - | - | - |
|
- |
| ヤマノＨＤ | 9,400円 | +3.1% | +90.7% | 1.60% | 10.24倍 | 2.47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 |
| ありがと | 349,000円 | +0.9% | +0.1% | 3.87% | 6.39倍 | 1.07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 |
| ＩＫＨＤ | 40,100円 | +10.4% | +14.7% | 2.00% | 10.08倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
