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 |
---|---|---|---|---|---|---|---|
2013/01/22 | 109.2 | 109.3 | 103 | 105.9 | -3.4 | -3.1% | 36,400 |
2013/01/21 | 103 | 112 | 103 | 109.3 | -2.7 | -2.4% | 77,400 |
2013/01/18 | 108.7 | 113 | 107.1 | 112 | +8.3 | +8% | 36,100 |
2013/01/17 | 104.9 | 109 | 102.3 | 103.7 | +1.3 | +1.3% | 39,300 |
2013/01/16 | 102 | 124.7 | 100.8 | 102.4 | +1.6 | +1.6% | 168,700 |
2013/01/15 | 99.9 | 101.9 | 97.3 | 100.8 | +0.7 | +0.7% | 38,300 |
2013/01/11 | 97.5 | 103.5 | 97.5 | 100.1 | +2.5 | +2.6% | 35,200 |
2013/01/10 | 96.8 | 98.9 | 95.8 | 97.6 | -1.3 | -1.3% | 29,900 |
2013/01/09 | 97.2 | 99.8 | 95.9 | 98.9 | +1.5 | +1.5% | 15,500 |
2013/01/08 | 100.7 | 100.7 | 95.2 | 97.4 | -3.5 | -3.5% | 22,200 |
2013/01/07 | 107 | 107 | 96.8 | 100.9 | +5.8 | +6.1% | 45,900 |
2013/01/04 | 95 | 96.9 | 94.1 | 95.1 | +0.6 | +0.6% | 15,000 |
2012/12/28 | 93.2 | 95 | 93.1 | 94.5 | -0.5 | -0.5% | 17,100 |
2012/12/27 | 94.9 | 95.5 | 93 | 95 | +0.2 | +0.2% | 27,800 |
2012/12/26 | 93.6 | 96.4 | 92.7 | 94.8 | +1.9 | +2% | 44,200 |
2012/12/25 | 94.3 | 97.9 | 92.6 | 92.9 | +0.1 | +0.1% | 61,700 |
2012/12/21 | 93.2 | 97 | 90 | 92.8 | -2.5 | -2.6% | 41,100 |
2012/12/20 | 96 | 110 | 92.1 | 95.3 | -5.2 | -5.2% | 161,700 |
2012/12/19 | 85.6 | 100.5 | 85.6 | 100.5 | +15 | +17.5% | 183,600 |
2012/12/18 | 88.8 | 88.8 | 83 | 85.5 | -4.4 | -4.9% | 87,900 |
2012/12/17 | 103 | 107 | 86.3 | 89.9 | -10.1 | -10.1% | 154,800 |
2012/12/14 | 119.9 | 138 | 100 | 100 | -10.9 | -9.8% | 314,500 |
2012/12/13 | 109.3 | 110.9 | 109.3 | 110.9 | +15 | +15.6% | 97,400 |
2012/12/12 | 80.7 | 95.9 | 80.7 | 95.9 | +15 | +18.5% | 100,900 |
2012/12/11 | 80.8 | 83 | 80.8 | 80.9 | -0.1 | -0.1% | 6,700 |
2012/12/10 | 80.4 | 81.5 | 80.1 | 81 | +0.1 | +0.1% | 14,700 |
2012/12/07 | 80.6 | 81.3 | 80.1 | 80.9 | -0.6 | -0.7% | 7,100 |
2012/12/06 | 81.7 | 83.1 | 80.8 | 81.5 | -1.7 | -2% | 10,900 |
2012/12/05 | 82.6 | 83.2 | 81.3 | 83.2 | -0.6 | -0.7% | 17,300 |
2012/12/04 | 83.7 | 83.8 | 82.1 | 83.8 | ±0 | ±0% | 9,300 |
2012/12/03 | 85.9 | 85.9 | 82.5 | 83.8 | -2.1 | -2.4% | 12,600 |
2012/11/30 | 85.3 | 86.2 | 83.7 | 85.9 | -0.9 | -1% | 4,400 |
2012/11/29 | 80.7 | 86.8 | 80.6 | 86.8 | +5.8 | +7.2% | 19,800 |
2012/11/28 | 81.5 | 81.5 | 80.6 | 81 | -0.7 | -0.9% | 12,200 |
2012/11/27 | 81.7 | 81.8 | 81.5 | 81.7 | -0.2 | -0.2% | 3,200 |
2012/11/26 | 81.7 | 82.7 | 81.7 | 81.9 | -0.8 | -1% | 5,300 |
2012/11/22 | 82.7 | 82.8 | 81.6 | 82.7 | -0.1 | -0.1% | 6,100 |
2012/11/21 | 82.9 | 84.4 | 82.5 | 82.8 | -1.6 | -1.9% | 15,500 |
2012/11/20 | 85.5 | 85.5 | 82 | 84.4 | -1.1 | -1.3% | 16,800 |
2012/11/19 | 90 | 90 | 82.5 | 85.5 | -4.5 | -5% | 18,200 |
2012/11/16 | 89.5 | 94.4 | 85.2 | 90 | +2 | +2.3% | 87,400 |
2012/11/15 | 79.7 | 93.4 | 79.7 | 88 | +9.5 | +12.1% | 135,300 |
2012/11/14 | 74.2 | 78.5 | 73.7 | 78.5 | +3.2 | +4.2% | 8,600 |
2012/11/13 | 73.5 | 75.9 | 73.2 | 75.3 | +1.8 | +2.4% | 7,200 |
2012/11/12 | 74.9 | 76 | 73.3 | 73.5 | -3.4 | -4.4% | 7,400 |
2012/11/09 | 76.2 | 77.2 | 72 | 76.9 | -0.8 | -1% | 36,800 |
2012/11/08 | 78.4 | 81.2 | 77.1 | 77.7 | -5.2 | -6.3% | 26,900 |
2012/11/07 | 75.7 | 83.3 | 75.6 | 82.9 | +7.3 | +9.7% | 43,000 |
2012/11/06 | 76.3 | 79.5 | 74.2 | 75.6 | -3.9 | -4.9% | 46,200 |
2012/11/05 | 86.3 | 86.3 | 78.3 | 79.5 | -5.5 | -6.5% | 35,400 |
3051~
3100
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