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 |
|---|---|---|---|---|---|---|---|
| 2009/06/23 | 880 | 898 | 869 | 869 | -11 | -1.3% | 6,200 |
| 2009/06/22 | 880 | 889 | 880 | 880 | +1 | +0.1% | 1,200 |
| 2009/06/19 | 879 | 880 | 879 | 879 | ±0 | ±0% | 1,400 |
| 2009/06/18 | 880 | 897 | 879 | 879 | -3 | -0.3% | 3,400 |
| 2009/06/17 | 884 | 890 | 882 | 882 | -1 | -0.1% | 3,300 |
| 2009/06/16 | 882 | 883 | 882 | 883 | +1 | +0.1% | 2,400 |
| 2009/06/15 | 879 | 890 | 879 | 882 | +3 | +0.3% | 2,100 |
| 2009/06/12 | 881 | 899 | 879 | 879 | -4 | -0.5% | 4,600 |
| 2009/06/11 | 887 | 887 | 882 | 883 | -5 | -0.6% | 2,300 |
| 2009/06/10 | 891 | 891 | 888 | 888 | -5 | -0.6% | 2,500 |
| 2009/06/09 | 894 | 894 | 893 | 893 | -3 | -0.3% | 1,300 |
| 2009/06/08 | 899 | 899 | 896 | 896 | -7 | -0.8% | 2,800 |
| 2009/06/05 | 901 | 903 | 897 | 903 | -2 | -0.2% | 3,200 |
| 2009/06/04 | 904 | 905 | 901 | 905 | +1 | +0.1% | 1,800 |
| 2009/06/03 | 910 | 910 | 904 | 904 | -5 | -0.6% | 1,300 |
| 2009/06/02 | 905 | 909 | 904 | 909 | +5 | +0.6% | 3,000 |
| 2009/06/01 | 905 | 910 | 904 | 904 | -4 | -0.4% | 2,700 |
| 2009/05/29 | 916 | 916 | 905 | 908 | -8 | -0.9% | 3,200 |
| 2009/05/28 | 927 | 927 | 906 | 916 | -14 | -1.5% | 3,400 |
| 2009/05/27 | 921 | 939 | 913 | 930 | +19 | +2.1% | 6,800 |
| 2009/05/26 | 907 | 918 | 893 | 911 | -76 | -7.7% | 17,400 |
| 2009/05/25 | 984 | 994 | 982 | 987 | +3 | +0.3% | 14,500 |
| 2009/05/22 | 984 | 985 | 981 | 984 | +1 | +0.1% | 6,800 |
| 2009/05/21 | 984 | 986 | 983 | 983 | -1 | -0.1% | 3,400 |
| 2009/05/20 | 982 | 986 | 980 | 984 | +2 | +0.2% | 5,700 |
| 2009/05/19 | 983 | 984 | 981 | 982 | ±0 | ±0% | 3,900 |
| 2009/05/18 | 986 | 986 | 978 | 982 | +4 | +0.4% | 4,400 |
| 2009/05/15 | 984 | 990 | 974 | 978 | -7 | -0.7% | 5,000 |
| 2009/05/14 | 983 | 990 | 983 | 985 | +2 | +0.2% | 3,100 |
| 2009/05/13 | 997 | 997 | 982 | 983 | -15 | -1.5% | 5,900 |
| 2009/05/12 | 998 | 998 | 991 | 998 | -4 | -0.4% | 5,200 |
| 2009/05/11 | 1,006 | 1,006 | 1,002 | 1,002 | -2 | -0.2% | 2,100 |
| 2009/05/08 | 1,005 | 1,010 | 998 | 1,004 | -6 | -0.6% | 3,000 |
| 2009/05/07 | 1,026 | 1,028 | 1,002 | 1,010 | +4 | +0.4% | 3,600 |
| 2009/05/01 | 1,040 | 1,040 | 1,001 | 1,006 | -32 | -3.1% | 4,400 |
| 2009/04/30 | 1,039 | 1,041 | 1,038 | 1,038 | +1 | +0.1% | 2,000 |
| 2009/04/28 | 1,009 | 1,040 | 1,009 | 1,037 | +30 | +3% | 3,800 |
| 2009/04/27 | 1,000 | 1,009 | 999 | 1,007 | +17 | +1.7% | 3,900 |
| 2009/04/24 | 987 | 990 | 980 | 990 | +20 | +2.1% | 2,600 |
| 2009/04/23 | 975 | 975 | 960 | 970 | +5 | +0.5% | 2,400 |
| 2009/04/22 | 970 | 970 | 963 | 965 | -25 | -2.5% | 1,000 |
| 2009/04/21 | 991 | 998 | 990 | 990 | ±0 | ±0% | 6,000 |
| 2009/04/20 | 943 | 991 | 943 | 990 | +49 | +5.2% | 5,800 |
| 2009/04/17 | 921 | 941 | 920 | 941 | +21 | +2.3% | 2,700 |
| 2009/04/16 | 898 | 922 | 898 | 920 | +26 | +2.9% | 2,500 |
| 2009/04/15 | 876 | 895 | 876 | 894 | +19 | +2.2% | 1,100 |
| 2009/04/14 | 885 | 885 | 875 | 875 | ±0 | ±0% | 2,200 |
| 2009/04/13 | 888 | 889 | 870 | 875 | -14 | -1.6% | 2,600 |
| 2009/04/10 | 882 | 889 | 880 | 889 | +27 | +3.1% | 2,800 |
| 2009/04/09 | 863 | 882 | 856 | 862 | -1 | -0.1% | 1,600 |
3901～
3950
件表示中 / 4897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 |
| 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 |
| ジェネパ | 40,600円 | +7.8% | +445.5% | 0.00% | 36.61倍 | 1.87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 | 9,600円 | +4.0% | - | 0.00% | - | 13.01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 |
| 愛 眼 | 15,300円 | +6.2% | - | 0.00% | 19.92倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
市場注目の銘柄
チャート関連のコラム
