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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 952 | 965 | 952 | 962 | +10 | +1.1% | 1,200 |
| 2008/08/27 | 955 | 960 | 950 | 952 | -3 | -0.3% | 3,400 |
| 2008/08/26 | 945 | 955 | 945 | 955 | +10 | +1.1% | 400 |
| 2008/08/25 | 945 | 959 | 945 | 945 | +1 | +0.1% | 900 |
| 2008/08/22 | 944 | 944 | 944 | 944 | +4 | +0.4% | 300 |
| 2008/08/21 | 935 | 940 | 932 | 940 | +8 | +0.9% | 2,600 |
| 2008/08/20 | 932 | 932 | 932 | 932 | +2 | +0.2% | 700 |
| 2008/08/19 | 929 | 930 | 926 | 930 | +5 | +0.5% | 500 |
| 2008/08/18 | 924 | 925 | 923 | 925 | +3 | +0.3% | 300 |
| 2008/08/15 | 932 | 945 | 922 | 922 | ±0 | ±0% | 800 |
| 2008/08/14 | 935 | 935 | 922 | 922 | - | - | 1,000 |
| 2008/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/12 | 941 | 945 | 930 | 935 | -10 | -1.1% | 2,900 |
| 2008/08/11 | 953 | 953 | 945 | 945 | - | - | 2,200 |
| 2008/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/07 | 960 | 970 | 960 | 970 | ±0 | ±0% | 400 |
| 2008/08/06 | 959 | 970 | 958 | 970 | ±0 | ±0% | 800 |
| 2008/08/05 | 958 | 970 | 958 | 970 | +20 | +2.1% | 1,100 |
| 2008/08/04 | 961 | 961 | 948 | 950 | -11 | -1.1% | 2,100 |
| 2008/08/01 | 961 | 961 | 950 | 961 | +3 | +0.3% | 1,100 |
| 2008/07/31 | 961 | 961 | 958 | 958 | +4 | +0.4% | 200 |
| 2008/07/30 | 961 | 963 | 953 | 954 | -9 | -0.9% | 800 |
| 2008/07/29 | 955 | 963 | 930 | 963 | +9 | +0.9% | 3,400 |
| 2008/07/28 | 953 | 963 | 953 | 954 | +1 | +0.1% | 800 |
| 2008/07/25 | 950 | 953 | 950 | 953 | -27 | -2.8% | 2,500 |
| 2008/07/24 | 957 | 980 | 950 | 980 | +28 | +2.9% | 1,900 |
| 2008/07/23 | 959 | 959 | 950 | 952 | +1 | +0.1% | 3,000 |
| 2008/07/22 | 952 | 955 | 951 | 951 | ±0 | ±0% | 700 |
| 2008/07/18 | 950 | 960 | 950 | 951 | -5 | -0.5% | 800 |
| 2008/07/17 | 955 | 956 | 955 | 956 | +11 | +1.2% | 200 |
| 2008/07/16 | 968 | 970 | 945 | 945 | -23 | -2.4% | 5,100 |
| 2008/07/15 | 970 | 970 | 951 | 968 | +17 | +1.8% | 1,500 |
| 2008/07/14 | 960 | 962 | 951 | 951 | +1 | +0.1% | 900 |
| 2008/07/11 | 958 | 958 | 950 | 950 | -8 | -0.8% | 1,600 |
| 2008/07/10 | 966 | 966 | 954 | 958 | +2 | +0.2% | 1,100 |
| 2008/07/09 | 960 | 960 | 956 | 956 | -7 | -0.7% | 1,800 |
| 2008/07/08 | 963 | 972 | 963 | 963 | ±0 | ±0% | 1,000 |
| 2008/07/07 | 984 | 984 | 961 | 963 | -11 | -1.1% | 1,900 |
| 2008/07/04 | 974 | 984 | 974 | 974 | -6 | -0.6% | 1,200 |
| 2008/07/03 | 980 | 980 | 980 | 980 | -20 | -2% | 1,200 |
| 2008/07/02 | 999 | 1,000 | 999 | 1,000 | ±0 | ±0% | 500 |
| 2008/07/01 | 999 | 1,010 | 999 | 1,000 | +1 | +0.1% | 700 |
| 2008/06/30 | 976 | 999 | 976 | 999 | +29 | +3% | 1,200 |
| 2008/06/27 | 980 | 991 | 970 | 970 | -19 | -1.9% | 1,700 |
| 2008/06/26 | 992 | 992 | 989 | 989 | -21 | -2.1% | 700 |
| 2008/06/25 | 998 | 1,010 | 990 | 1,010 | +12 | +1.2% | 1,000 |
| 2008/06/24 | 991 | 998 | 991 | 998 | -12 | -1.2% | 400 |
| 2008/06/23 | 1,000 | 1,010 | 995 | 1,010 | -10 | -1% | 300 |
| 2008/06/20 | 999 | 1,030 | 999 | 1,020 | +22 | +2.2% | 1,700 |
| 2008/06/19 | 996 | 1,020 | 995 | 998 | +7 | +0.7% | 1,400 |
4101～
4150
件表示中 / 4900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 | 23,700円 | +1.8% | -23.3% | 0.00% | 18.04倍 | 2.52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 | - | - | - | - | - | - |
|
- |
| ジェネパ | 41,000円 | +7.8% | +445.5% | 0.00% | 36.97倍 | 1.89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 |
| ワイエスフード | 10,200円 | - | - | - | - | 2.03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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
