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 |
|---|---|---|---|---|---|---|---|
| 2007/06/08 | 1,360 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,100 |
| 2007/06/07 | 1,360 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 2,500 |
| 2007/06/06 | 1,370 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 1,600 |
| 2007/06/05 | 1,360 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 1,300 |
| 2007/06/04 | 1,360 | 1,380 | 1,350 | 1,380 | +10 | +0.7% | 2,700 |
| 2007/06/01 | 1,360 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 3,300 |
| 2007/05/31 | 1,380 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 2,900 |
| 2007/05/30 | 1,360 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 4,000 |
| 2007/05/29 | 1,380 | 1,380 | 1,360 | 1,380 | -20 | -1.4% | 4,700 |
| 2007/05/28 | 1,390 | 1,400 | 1,340 | 1,400 | -70 | -4.8% | 12,000 |
| 2007/05/25 | 1,460 | 1,470 | 1,450 | 1,470 | +10 | +0.7% | 12,200 |
| 2007/05/24 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 5,500 |
| 2007/05/23 | 1,460 | 1,460 | 1,430 | 1,460 | +10 | +0.7% | 5,000 |
| 2007/05/22 | 1,440 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 5,000 |
| 2007/05/21 | 1,420 | 1,440 | 1,420 | 1,440 | ±0 | ±0% | 4,600 |
| 2007/05/18 | 1,440 | 1,450 | 1,430 | 1,440 | ±0 | ±0% | 4,600 |
| 2007/05/17 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 5,000 |
| 2007/05/16 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 5,000 |
| 2007/05/15 | 1,470 | 1,480 | 1,450 | 1,450 | -20 | -1.4% | 10,100 |
| 2007/05/14 | 1,470 | 1,490 | 1,470 | 1,470 | ±0 | ±0% | 6,600 |
| 2007/05/11 | 1,480 | 1,480 | 1,470 | 1,470 | ±0 | ±0% | 3,600 |
| 2007/05/10 | 1,470 | 1,480 | 1,470 | 1,470 | ±0 | ±0% | 3,000 |
| 2007/05/09 | 1,470 | 1,490 | 1,470 | 1,470 | ±0 | ±0% | 3,500 |
| 2007/05/08 | 1,490 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 3,200 |
| 2007/05/07 | 1,490 | 1,490 | 1,470 | 1,490 | +20 | +1.4% | 1,800 |
| 2007/05/02 | 1,470 | 1,480 | 1,460 | 1,470 | -20 | -1.3% | 6,900 |
| 2007/05/01 | 1,500 | 1,500 | 1,470 | 1,490 | -20 | -1.3% | 2,600 |
| 2007/04/27 | 1,480 | 1,510 | 1,460 | 1,510 | +50 | +3.4% | 8,100 |
| 2007/04/26 | 1,460 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 5,700 |
| 2007/04/25 | 1,450 | 1,460 | 1,430 | 1,450 | ±0 | ±0% | 5,400 |
| 2007/04/24 | 1,430 | 1,460 | 1,430 | 1,450 | +10 | +0.7% | 4,200 |
| 2007/04/23 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 2,400 |
| 2007/04/20 | 1,450 | 1,460 | 1,450 | 1,450 | +10 | +0.7% | 1,900 |
| 2007/04/19 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 7,000 |
| 2007/04/18 | 1,460 | 1,470 | 1,450 | 1,450 | -20 | -1.4% | 6,000 |
| 2007/04/17 | 1,470 | 1,490 | 1,460 | 1,470 | ±0 | ±0% | 4,200 |
| 2007/04/16 | 1,480 | 1,490 | 1,460 | 1,470 | +10 | +0.7% | 5,900 |
| 2007/04/13 | 1,500 | 1,500 | 1,450 | 1,460 | +10 | +0.7% | 13,900 |
| 2007/04/12 | 1,460 | 1,600 | 1,450 | 1,450 | -10 | -0.7% | 83,200 |
| 2007/04/11 | 1,470 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 2,100 |
| 2007/04/10 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 1,300 |
| 2007/04/09 | 1,450 | 1,460 | 1,450 | 1,450 | -20 | -1.4% | 1,900 |
| 2007/04/06 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 4,200 |
| 2007/04/05 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 1,200 |
| 2007/04/04 | 1,480 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 2,000 |
| 2007/04/03 | 1,490 | 1,490 | 1,480 | 1,480 | ±0 | ±0% | 1,800 |
| 2007/04/02 | 1,480 | 1,490 | 1,470 | 1,480 | ±0 | ±0% | 1,700 |
| 2007/03/30 | 1,480 | 1,490 | 1,450 | 1,480 | -10 | -0.7% | 6,200 |
| 2007/03/29 | 1,460 | 1,490 | 1,460 | 1,490 | +30 | +2.1% | 4,600 |
| 2007/03/28 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 1,500 |
4401～
4450
件表示中 / 4898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 | 24,000円 | +1.8% | -23.3% | 0.00% | 18.27倍 | 2.55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 | 57,000円 | +7.9% | +423.3% | 0.00% | 22.24倍 | 1.43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 |
| 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 |
| ワイエスフード | 10,100円 | - | - | - | - | 2.01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
