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 |
|---|---|---|---|---|---|---|---|
| 2010/05/31 | 770 | 775 | 764 | 765 | -5 | -0.6% | 10,700 |
| 2010/05/28 | 763 | 777 | 763 | 770 | +10 | +1.3% | 14,900 |
| 2010/05/27 | 751 | 766 | 749 | 760 | -55 | -6.7% | 40,200 |
| 2010/05/26 | 818 | 822 | 811 | 815 | ±0 | ±0% | 37,200 |
| 2010/05/25 | 827 | 827 | 815 | 815 | -9 | -1.1% | 28,000 |
| 2010/05/24 | 826 | 828 | 817 | 824 | +8 | +1% | 18,500 |
| 2010/05/21 | 816 | 819 | 810 | 816 | -4 | -0.5% | 17,500 |
| 2010/05/20 | 817 | 821 | 816 | 820 | +4 | +0.5% | 15,000 |
| 2010/05/19 | 825 | 830 | 800 | 816 | -12 | -1.4% | 51,100 |
| 2010/05/18 | 850 | 853 | 825 | 828 | -27 | -3.2% | 52,700 |
| 2010/05/17 | 864 | 864 | 850 | 855 | -9 | -1% | 22,400 |
| 2010/05/14 | 872 | 872 | 858 | 864 | -11 | -1.3% | 31,700 |
| 2010/05/13 | 878 | 878 | 869 | 875 | -3 | -0.3% | 20,700 |
| 2010/05/12 | 879 | 880 | 863 | 878 | ±0 | ±0% | 21,000 |
| 2010/05/11 | 881 | 887 | 877 | 878 | ±0 | ±0% | 14,700 |
| 2010/05/10 | 870 | 881 | 865 | 878 | +13 | +1.5% | 8,800 |
| 2010/05/07 | 874 | 874 | 823 | 865 | -24 | -2.7% | 53,500 |
| 2010/05/06 | 900 | 901 | 875 | 889 | -13 | -1.4% | 44,800 |
| 2010/04/30 | 907 | 907 | 900 | 902 | ±0 | ±0% | 16,400 |
| 2010/04/28 | 900 | 907 | 899 | 902 | ±0 | ±0% | 25,700 |
| 2010/04/27 | 900 | 905 | 900 | 902 | +5 | +0.6% | 17,800 |
| 2010/04/26 | 899 | 905 | 897 | 897 | +2 | +0.2% | 19,300 |
| 2010/04/23 | 895 | 899 | 894 | 895 | ±0 | ±0% | 16,500 |
| 2010/04/22 | 897 | 897 | 894 | 895 | -1 | -0.1% | 7,400 |
| 2010/04/21 | 897 | 898 | 896 | 896 | +2 | +0.2% | 6,600 |
| 2010/04/20 | 893 | 898 | 891 | 894 | +6 | +0.7% | 4,300 |
| 2010/04/19 | 898 | 899 | 878 | 888 | -12 | -1.3% | 25,200 |
| 2010/04/16 | 899 | 900 | 897 | 900 | -3 | -0.3% | 10,700 |
| 2010/04/15 | 906 | 906 | 894 | 903 | -2 | -0.2% | 32,900 |
| 2010/04/14 | 906 | 907 | 897 | 905 | -3 | -0.3% | 13,500 |
| 2010/04/13 | 910 | 910 | 904 | 908 | +1 | +0.1% | 8,900 |
| 2010/04/12 | 907 | 910 | 904 | 907 | ±0 | ±0% | 10,700 |
| 2010/04/09 | 912 | 913 | 900 | 907 | -7 | -0.8% | 18,900 |
| 2010/04/08 | 916 | 916 | 909 | 914 | -2 | -0.2% | 20,200 |
| 2010/04/07 | 918 | 919 | 915 | 916 | -2 | -0.2% | 11,300 |
| 2010/04/06 | 916 | 918 | 910 | 918 | +2 | +0.2% | 14,800 |
| 2010/04/05 | 911 | 916 | 906 | 916 | +8 | +0.9% | 12,200 |
| 2010/04/02 | 911 | 911 | 900 | 908 | -3 | -0.3% | 15,300 |
| 2010/04/01 | 910 | 916 | 904 | 911 | +3 | +0.3% | 17,700 |
| 2010/03/31 | 880 | 912 | 880 | 908 | +31 | +3.5% | 19,500 |
| 2010/03/30 | 860 | 879 | 860 | 877 | +18 | +2.1% | 21,900 |
| 2010/03/29 | 858 | 860 | 855 | 859 | +5 | +0.6% | 15,300 |
| 2010/03/26 | 863 | 863 | 854 | 854 | -9 | -1% | 14,200 |
| 2010/03/25 | 875 | 875 | 863 | 863 | -1 | -0.1% | 5,800 |
| 2010/03/24 | 877 | 877 | 864 | 864 | -14 | -1.6% | 10,700 |
| 2010/03/23 | 859 | 878 | 858 | 878 | +24 | +2.8% | 10,200 |
| 2010/03/19 | 850 | 855 | 848 | 854 | +6 | +0.7% | 11,400 |
| 2010/03/18 | 854 | 854 | 848 | 848 | +1 | +0.1% | 6,800 |
| 2010/03/17 | 842 | 850 | 841 | 847 | +12 | +1.4% | 8,600 |
| 2010/03/16 | 835 | 839 | 834 | 835 | +3 | +0.4% | 4,500 |
3701～
3750
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
