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 |
|---|---|---|---|---|---|---|---|
| 2010/08/10 | 704 | 710 | 704 | 710 | +3 | +0.4% | 900 |
| 2010/08/09 | 701 | 707 | 701 | 707 | +7 | +1% | 1,000 |
| 2010/08/06 | 700 | 708 | 700 | 700 | +1 | +0.1% | 3,500 |
| 2010/08/05 | 702 | 709 | 699 | 699 | -4 | -0.6% | 3,100 |
| 2010/08/04 | 702 | 704 | 702 | 703 | +2 | +0.3% | 1,300 |
| 2010/08/03 | 700 | 708 | 696 | 701 | +6 | +0.9% | 3,600 |
| 2010/08/02 | 695 | 699 | 693 | 695 | +3 | +0.4% | 2,900 |
| 2010/07/30 | 695 | 695 | 686 | 692 | +4 | +0.6% | 4,600 |
| 2010/07/29 | 686 | 690 | 686 | 688 | +2 | +0.3% | 2,100 |
| 2010/07/28 | 683 | 689 | 683 | 686 | +3 | +0.4% | 4,500 |
| 2010/07/27 | 684 | 688 | 683 | 683 | ±0 | ±0% | 2,500 |
| 2010/07/26 | 680 | 689 | 680 | 683 | +3 | +0.4% | 5,000 |
| 2010/07/23 | 694 | 694 | 680 | 680 | -7 | -1% | 9,300 |
| 2010/07/22 | 704 | 705 | 687 | 687 | -21 | -3% | 8,400 |
| 2010/07/21 | 720 | 720 | 701 | 708 | -12 | -1.7% | 7,500 |
| 2010/07/20 | 727 | 730 | 720 | 720 | -9 | -1.2% | 5,400 |
| 2010/07/16 | 733 | 733 | 729 | 729 | -3 | -0.4% | 6,900 |
| 2010/07/15 | 732 | 735 | 731 | 732 | ±0 | ±0% | 2,900 |
| 2010/07/14 | 735 | 735 | 731 | 732 | -1 | -0.1% | 1,600 |
| 2010/07/13 | 731 | 733 | 731 | 733 | +2 | +0.3% | 2,100 |
| 2010/07/12 | 732 | 735 | 731 | 731 | -1 | -0.1% | 2,800 |
| 2010/07/09 | 735 | 737 | 732 | 732 | -1 | -0.1% | 2,600 |
| 2010/07/08 | 736 | 737 | 732 | 733 | -3 | -0.4% | 5,500 |
| 2010/07/07 | 737 | 737 | 732 | 736 | -5 | -0.7% | 4,400 |
| 2010/07/06 | 740 | 741 | 733 | 741 | +4 | +0.5% | 5,100 |
| 2010/07/05 | 738 | 742 | 736 | 737 | +1 | +0.1% | 2,200 |
| 2010/07/02 | 734 | 738 | 733 | 736 | +1 | +0.1% | 3,300 |
| 2010/07/01 | 738 | 739 | 735 | 735 | -4 | -0.5% | 3,000 |
| 2010/06/30 | 739 | 739 | 734 | 739 | -2 | -0.3% | 5,500 |
| 2010/06/29 | 744 | 744 | 736 | 741 | +1 | +0.1% | 6,200 |
| 2010/06/28 | 747 | 747 | 739 | 740 | -2 | -0.3% | 5,400 |
| 2010/06/25 | 751 | 751 | 741 | 742 | -10 | -1.3% | 8,300 |
| 2010/06/24 | 758 | 758 | 752 | 752 | -6 | -0.8% | 4,800 |
| 2010/06/23 | 768 | 768 | 758 | 758 | -5 | -0.7% | 4,800 |
| 2010/06/22 | 766 | 767 | 761 | 763 | -7 | -0.9% | 4,900 |
| 2010/06/21 | 768 | 771 | 755 | 770 | +2 | +0.3% | 1,900 |
| 2010/06/18 | 750 | 770 | 748 | 768 | +17 | +2.3% | 4,100 |
| 2010/06/17 | 753 | 753 | 750 | 751 | -2 | -0.3% | 2,700 |
| 2010/06/16 | 746 | 754 | 746 | 753 | +11 | +1.5% | 4,300 |
| 2010/06/15 | 742 | 744 | 741 | 742 | ±0 | ±0% | 5,000 |
| 2010/06/14 | 744 | 744 | 742 | 742 | +2 | +0.3% | 4,000 |
| 2010/06/11 | 740 | 742 | 739 | 740 | ±0 | ±0% | 7,700 |
| 2010/06/10 | 742 | 744 | 740 | 740 | -2 | -0.3% | 8,100 |
| 2010/06/09 | 746 | 746 | 741 | 742 | -3 | -0.4% | 4,300 |
| 2010/06/08 | 745 | 746 | 742 | 745 | -7 | -0.9% | 8,200 |
| 2010/06/07 | 765 | 765 | 740 | 752 | -15 | -2% | 20,000 |
| 2010/06/04 | 767 | 768 | 766 | 767 | +1 | +0.1% | 10,100 |
| 2010/06/03 | 767 | 768 | 765 | 766 | ±0 | ±0% | 8,400 |
| 2010/06/02 | 767 | 770 | 766 | 766 | ±0 | ±0% | 6,200 |
| 2010/06/01 | 769 | 773 | 765 | 766 | +1 | +0.1% | 4,900 |
3651～
3700
件表示中 / 4924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% | - | - | - |
|
- |
| ワイエスフード | 10,000円 | +11.6% | +61.8% | 0.00% | 70.43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 |
| ありがと | 348,500円 | +0.9% | +0.1% | 3.87% | 6.38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
