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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,480 | 1,490 | 1,480 | 1,490 | +20 | +1.4% | 1,000 |
| 2006/09/25 | 1,500 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 2,400 |
| 2006/09/22 | 1,490 | 1,490 | 1,480 | 1,480 | -20 | -1.3% | 3,800 |
| 2006/09/21 | 1,530 | 1,530 | 1,480 | 1,500 | -20 | -1.3% | 4,700 |
| 2006/09/20 | 1,560 | 1,560 | 1,520 | 1,520 | -40 | -2.6% | 2,800 |
| 2006/09/19 | 1,540 | 1,560 | 1,530 | 1,560 | +60 | +4% | 6,000 |
| 2006/09/15 | 1,500 | 1,500 | 1,490 | 1,500 | -10 | -0.7% | 4,100 |
| 2006/09/14 | 1,500 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 2,600 |
| 2006/09/13 | 1,540 | 1,540 | 1,500 | 1,500 | -30 | -2% | 4,300 |
| 2006/09/12 | 1,510 | 1,540 | 1,500 | 1,530 | +30 | +2% | 4,800 |
| 2006/09/11 | 1,510 | 1,670 | 1,500 | 1,500 | +10 | +0.7% | 73,500 |
| 2006/09/08 | 1,520 | 1,520 | 1,490 | 1,490 | -10 | -0.7% | 1,500 |
| 2006/09/07 | 1,500 | 1,500 | 1,500 | 1,500 | -10 | -0.7% | 2,300 |
| 2006/09/06 | 1,520 | 1,530 | 1,500 | 1,510 | +10 | +0.7% | 2,000 |
| 2006/09/05 | 1,490 | 1,590 | 1,460 | 1,500 | +30 | +2% | 13,200 |
| 2006/09/04 | 1,480 | 1,490 | 1,450 | 1,470 | +20 | +1.4% | 2,600 |
| 2006/09/01 | 1,450 | 1,480 | 1,440 | 1,450 | -40 | -2.7% | 5,500 |
| 2006/08/31 | 1,500 | 1,500 | 1,450 | 1,490 | -60 | -3.9% | 14,900 |
| 2006/08/30 | 1,590 | 1,590 | 1,550 | 1,550 | -20 | -1.3% | 3,100 |
| 2006/08/29 | 1,580 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 2,300 |
| 2006/08/28 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 3,200 |
| 2006/08/25 | 1,610 | 1,630 | 1,590 | 1,600 | +30 | +1.9% | 1,500 |
| 2006/08/24 | 1,580 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 2,700 |
| 2006/08/23 | 1,600 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 4,700 |
| 2006/08/22 | 1,620 | 1,620 | 1,600 | 1,620 | ±0 | ±0% | 4,400 |
| 2006/08/21 | 1,630 | 1,680 | 1,590 | 1,620 | +50 | +3.2% | 17,000 |
| 2006/08/18 | 1,560 | 1,770 | 1,560 | 1,570 | +20 | +1.3% | 134,500 |
| 2006/08/17 | 1,530 | 1,570 | 1,530 | 1,550 | +30 | +2% | 6,500 |
| 2006/08/16 | 1,500 | 1,540 | 1,500 | 1,520 | +20 | +1.3% | 7,800 |
| 2006/08/15 | 1,510 | 1,510 | 1,500 | 1,500 | +10 | +0.7% | 3,000 |
| 2006/08/14 | 1,500 | 1,510 | 1,480 | 1,490 | ±0 | ±0% | 4,000 |
| 2006/08/11 | 1,500 | 1,500 | 1,490 | 1,490 | -30 | -2% | 1,600 |
| 2006/08/10 | 1,550 | 1,550 | 1,500 | 1,520 | -10 | -0.7% | 3,900 |
| 2006/08/09 | 1,510 | 1,560 | 1,510 | 1,530 | +50 | +3.4% | 10,300 |
| 2006/08/08 | 1,570 | 1,570 | 1,480 | 1,480 | +10 | +0.7% | 25,800 |
| 2006/08/07 | 1,460 | 1,630 | 1,460 | 1,470 | +30 | +2.1% | 75,300 |
| 2006/08/04 | 1,460 | 1,480 | 1,420 | 1,440 | -10 | -0.7% | 3,500 |
| 2006/08/03 | 1,450 | 1,480 | 1,430 | 1,450 | +20 | +1.4% | 6,300 |
| 2006/08/02 | 1,400 | 1,430 | 1,380 | 1,430 | +40 | +2.9% | 6,000 |
| 2006/08/01 | 1,370 | 1,400 | 1,370 | 1,390 | ±0 | ±0% | 3,300 |
| 2006/07/31 | 1,390 | 1,410 | 1,370 | 1,390 | +30 | +2.2% | 2,900 |
| 2006/07/28 | 1,370 | 1,390 | 1,360 | 1,360 | -10 | -0.7% | 4,100 |
| 2006/07/27 | 1,360 | 1,410 | 1,360 | 1,370 | +20 | +1.5% | 4,300 |
| 2006/07/26 | 1,410 | 1,410 | 1,350 | 1,350 | -60 | -4.3% | 4,400 |
| 2006/07/25 | 1,410 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 4,100 |
| 2006/07/24 | 1,440 | 1,450 | 1,390 | 1,400 | -50 | -3.4% | 3,600 |
| 2006/07/21 | 1,400 | 1,450 | 1,370 | 1,450 | +50 | +3.6% | 6,200 |
| 2006/07/20 | 1,410 | 1,450 | 1,400 | 1,400 | +50 | +3.7% | 13,300 |
| 2006/07/19 | 1,420 | 1,420 | 1,350 | 1,350 | -80 | -5.6% | 12,300 |
| 2006/07/18 | 1,530 | 1,540 | 1,380 | 1,430 | -120 | -7.7% | 22,300 |
4551～
4600
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
