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 |
|---|---|---|---|---|---|---|---|
| 2008/05/12 | 1,180 | 1,180 | 1,170 | 1,170 | -20 | -1.7% | 1,800 |
| 2008/05/09 | 1,180 | 1,190 | 1,160 | 1,190 | +10 | +0.8% | 5,600 |
| 2008/05/08 | 1,150 | 1,180 | 1,140 | 1,180 | +30 | +2.6% | 4,400 |
| 2008/05/07 | 1,130 | 1,150 | 1,120 | 1,150 | +40 | +3.6% | 3,200 |
| 2008/05/02 | 1,130 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 3,300 |
| 2008/05/01 | 1,130 | 1,140 | 1,100 | 1,120 | -20 | -1.8% | 3,000 |
| 2008/04/30 | 1,100 | 1,160 | 1,100 | 1,140 | +60 | +5.6% | 5,700 |
| 2008/04/28 | 1,050 | 1,100 | 1,050 | 1,080 | +50 | +4.9% | 2,200 |
| 2008/04/25 | 1,020 | 1,050 | 1,020 | 1,030 | +10 | +1% | 3,600 |
| 2008/04/24 | 1,030 | 1,030 | 1,000 | 1,020 | ±0 | ±0% | 2,400 |
| 2008/04/23 | 1,020 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 1,100 |
| 2008/04/22 | 1,020 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 3,000 |
| 2008/04/21 | 1,010 | 1,040 | 1,000 | 1,020 | +21 | +2.1% | 4,500 |
| 2008/04/18 | 996 | 1,020 | 996 | 999 | +14 | +1.4% | 1,100 |
| 2008/04/17 | 973 | 985 | 970 | 985 | +20 | +2.1% | 2,300 |
| 2008/04/16 | 961 | 976 | 960 | 965 | +5 | +0.5% | 3,400 |
| 2008/04/15 | 950 | 960 | 950 | 960 | +10 | +1.1% | 2,400 |
| 2008/04/14 | 950 | 950 | 946 | 950 | ±0 | ±0% | 2,200 |
| 2008/04/11 | 945 | 950 | 945 | 950 | ±0 | ±0% | 700 |
| 2008/04/10 | 947 | 950 | 945 | 950 | ±0 | ±0% | 2,200 |
| 2008/04/09 | 952 | 960 | 947 | 950 | -3 | -0.3% | 1,700 |
| 2008/04/08 | 952 | 959 | 951 | 953 | ±0 | ±0% | 3,100 |
| 2008/04/07 | 943 | 953 | 943 | 953 | +10 | +1.1% | 1,300 |
| 2008/04/04 | 940 | 949 | 939 | 943 | +3 | +0.3% | 3,100 |
| 2008/04/03 | 938 | 940 | 936 | 940 | ±0 | ±0% | 2,500 |
| 2008/04/02 | 945 | 950 | 934 | 940 | -10 | -1.1% | 2,300 |
| 2008/04/01 | 921 | 950 | 921 | 950 | +30 | +3.3% | 700 |
| 2008/03/31 | 920 | 928 | 920 | 920 | +2 | +0.2% | 2,700 |
| 2008/03/28 | 917 | 920 | 917 | 918 | -7 | -0.8% | 800 |
| 2008/03/27 | 920 | 925 | 915 | 925 | ±0 | ±0% | 800 |
| 2008/03/26 | 915 | 925 | 915 | 925 | +15 | +1.6% | 1,100 |
| 2008/03/25 | 925 | 925 | 910 | 910 | -9 | -1% | 2,400 |
| 2008/03/24 | 908 | 919 | 908 | 919 | +11 | +1.2% | 1,800 |
| 2008/03/21 | 905 | 908 | 900 | 908 | +2 | +0.2% | 1,500 |
| 2008/03/19 | 909 | 910 | 905 | 906 | -1 | -0.1% | 2,700 |
| 2008/03/18 | 930 | 930 | 905 | 907 | -23 | -2.5% | 3,800 |
| 2008/03/17 | 931 | 931 | 925 | 930 | -1 | -0.1% | 3,300 |
| 2008/03/14 | 916 | 950 | 916 | 931 | +11 | +1.2% | 1,100 |
| 2008/03/13 | 922 | 922 | 920 | 920 | -2 | -0.2% | 800 |
| 2008/03/12 | 922 | 922 | 922 | 922 | +2 | +0.2% | 1,500 |
| 2008/03/11 | 907 | 920 | 907 | 920 | -17 | -1.8% | 1,600 |
| 2008/03/10 | 920 | 941 | 920 | 937 | -5 | -0.5% | 800 |
| 2008/03/07 | 940 | 942 | 940 | 942 | +1 | +0.1% | 1,300 |
| 2008/03/06 | 940 | 941 | 940 | 941 | -10 | -1.1% | 1,200 |
| 2008/03/05 | 959 | 959 | 950 | 951 | -8 | -0.8% | 2,400 |
| 2008/03/04 | 959 | 959 | 949 | 959 | ±0 | ±0% | 600 |
| 2008/03/03 | 960 | 960 | 950 | 959 | -1 | -0.1% | 3,100 |
| 2008/02/29 | 966 | 966 | 950 | 960 | -7 | -0.7% | 2,000 |
| 2008/02/28 | 981 | 982 | 967 | 967 | -23 | -2.3% | 1,200 |
| 2008/02/27 | 983 | 991 | 983 | 990 | -3 | -0.3% | 1,400 |
4201～
4250
件表示中 / 4923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% | - | - | - |
|
- |
| 愛 眼 | 15,900円 | +6.2% | - | 0.00% | 20.70倍 | 0.26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 |
| ありがと | 349,500円 | +0.9% | +0.1% | 3.86% | 6.40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 |
| 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
