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 |
|---|---|---|---|---|---|---|---|
| 2007/12/13 | 1,050 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 5,300 |
| 2007/12/12 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 1,200 |
| 2007/12/11 | 1,040 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 5,500 |
| 2007/12/10 | 1,060 | 1,070 | 1,040 | 1,040 | -30 | -2.8% | 6,600 |
| 2007/12/07 | 1,070 | 1,070 | 1,060 | 1,070 | -10 | -0.9% | 5,000 |
| 2007/12/06 | 1,100 | 1,100 | 1,070 | 1,080 | -20 | -1.8% | 5,100 |
| 2007/12/05 | 1,110 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 2,200 |
| 2007/12/04 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 2,500 |
| 2007/12/03 | 1,110 | 1,110 | 1,090 | 1,110 | -20 | -1.8% | 5,000 |
| 2007/11/30 | 1,120 | 1,130 | 1,110 | 1,130 | +10 | +0.9% | 3,300 |
| 2007/11/29 | 1,140 | 1,140 | 1,120 | 1,120 | -20 | -1.8% | 2,800 |
| 2007/11/28 | 1,120 | 1,150 | 1,120 | 1,140 | +30 | +2.7% | 3,800 |
| 2007/11/27 | 1,100 | 1,140 | 1,100 | 1,110 | -110 | -9% | 15,200 |
| 2007/11/26 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 14,500 |
| 2007/11/22 | 1,200 | 1,200 | 1,190 | 1,200 | -10 | -0.8% | 6,100 |
| 2007/11/21 | 1,200 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 2,900 |
| 2007/11/20 | 1,210 | 1,220 | 1,190 | 1,190 | -20 | -1.7% | 7,600 |
| 2007/11/19 | 1,220 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 3,800 |
| 2007/11/16 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 4,300 |
| 2007/11/15 | 1,230 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 4,800 |
| 2007/11/14 | 1,210 | 1,220 | 1,210 | 1,220 | +20 | +1.7% | 4,900 |
| 2007/11/13 | 1,200 | 1,200 | 1,180 | 1,200 | -10 | -0.8% | 5,400 |
| 2007/11/12 | 1,210 | 1,210 | 1,200 | 1,210 | -10 | -0.8% | 5,400 |
| 2007/11/09 | 1,230 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 2,500 |
| 2007/11/08 | 1,220 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 2,200 |
| 2007/11/07 | 1,230 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 3,200 |
| 2007/11/06 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 3,100 |
| 2007/11/05 | 1,250 | 1,250 | 1,210 | 1,240 | +10 | +0.8% | 9,300 |
| 2007/11/02 | 1,220 | 1,230 | 1,210 | 1,230 | ±0 | ±0% | 3,800 |
| 2007/11/01 | 1,230 | 1,240 | 1,220 | 1,230 | ±0 | ±0% | 9,800 |
| 2007/10/31 | 1,240 | 1,240 | 1,220 | 1,230 | -10 | -0.8% | 3,500 |
| 2007/10/30 | 1,240 | 1,240 | 1,220 | 1,240 | +10 | +0.8% | 2,400 |
| 2007/10/29 | 1,220 | 1,230 | 1,220 | 1,230 | +20 | +1.7% | 4,600 |
| 2007/10/26 | 1,220 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 6,000 |
| 2007/10/25 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 1,100 |
| 2007/10/24 | 1,220 | 1,230 | 1,200 | 1,210 | -10 | -0.8% | 4,100 |
| 2007/10/23 | 1,230 | 1,230 | 1,200 | 1,220 | ±0 | ±0% | 5,100 |
| 2007/10/22 | 1,220 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 1,900 |
| 2007/10/19 | 1,240 | 1,250 | 1,220 | 1,230 | -20 | -1.6% | 3,900 |
| 2007/10/18 | 1,230 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 1,800 |
| 2007/10/17 | 1,230 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 1,000 |
| 2007/10/16 | 1,260 | 1,260 | 1,210 | 1,220 | -40 | -3.2% | 5,400 |
| 2007/10/15 | 1,270 | 1,270 | 1,250 | 1,260 | +10 | +0.8% | 1,900 |
| 2007/10/12 | 1,250 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 4,100 |
| 2007/10/11 | 1,270 | 1,280 | 1,250 | 1,260 | +10 | +0.8% | 2,700 |
| 2007/10/10 | 1,270 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 2,900 |
| 2007/10/09 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 4,300 |
| 2007/10/05 | 1,260 | 1,260 | 1,250 | 1,260 | -20 | -1.6% | 900 |
| 2007/10/04 | 1,270 | 1,280 | 1,230 | 1,280 | +10 | +0.8% | 4,000 |
| 2007/10/03 | 1,260 | 1,280 | 1,230 | 1,270 | -10 | -0.8% | 2,500 |
4251～
4300
件表示中 / 4877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 | 22,800円 | +1.3% | +46.3% | 0.00% | 15.62倍 | 3.94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 |
| いつも | 55,500円 | +0.6% | -99.7% | 0.00% | - | 1.40倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 愛 眼 | 15,200円 | +4.9% | - | 0.00% | 72.04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 |
| ありがと | 327,500円 | +0.9% | +0.1% | 4.12% | 6.00倍 | 1.01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 |
| ジェネパ | 37,700円 | +7.8% | +445.5% | 0.00% | 33.99倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
