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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,560 | 1,590 | 1,510 | 1,550 | -70 | -4.3% | 32,000 |
| 2006/07/13 | 1,630 | 1,690 | 1,600 | 1,620 | -30 | -1.8% | 47,700 |
| 2006/07/12 | 1,770 | 1,800 | 1,630 | 1,650 | -240 | -12.7% | 145,700 |
| 2006/07/11 | 1,650 | 1,890 | 1,650 | 1,890 | +300 | +18.9% | 363,500 |
| 2006/07/10 | 1,600 | 1,600 | 1,570 | 1,590 | -10 | -0.6% | 2,900 |
| 2006/07/07 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 2,700 |
| 2006/07/06 | 1,610 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 2,400 |
| 2006/07/05 | 1,620 | 1,620 | 1,600 | 1,610 | -10 | -0.6% | 2,000 |
| 2006/07/04 | 1,610 | 1,630 | 1,610 | 1,620 | +20 | +1.3% | 3,600 |
| 2006/07/03 | 1,620 | 1,640 | 1,600 | 1,600 | -20 | -1.2% | 2,800 |
| 2006/06/30 | 1,630 | 1,630 | 1,610 | 1,620 | +10 | +0.6% | 3,800 |
| 2006/06/29 | 1,630 | 1,630 | 1,600 | 1,610 | -10 | -0.6% | 1,600 |
| 2006/06/28 | 1,640 | 1,640 | 1,610 | 1,620 | -10 | -0.6% | 2,200 |
| 2006/06/27 | 1,630 | 1,650 | 1,630 | 1,630 | ±0 | ±0% | 1,100 |
| 2006/06/26 | 1,660 | 1,660 | 1,620 | 1,630 | -20 | -1.2% | 1,900 |
| 2006/06/23 | 1,670 | 1,700 | 1,650 | 1,650 | -20 | -1.2% | 3,300 |
| 2006/06/22 | 1,680 | 1,700 | 1,670 | 1,670 | ±0 | ±0% | 1,600 |
| 2006/06/21 | 1,670 | 1,670 | 1,650 | 1,670 | -10 | -0.6% | 3,200 |
| 2006/06/20 | 1,700 | 1,720 | 1,670 | 1,680 | -20 | -1.2% | 4,300 |
| 2006/06/19 | 1,670 | 1,710 | 1,670 | 1,700 | +10 | +0.6% | 2,400 |
| 2006/06/16 | 1,640 | 1,710 | 1,640 | 1,690 | +40 | +2.4% | 8,200 |
| 2006/06/15 | 1,620 | 1,680 | 1,600 | 1,650 | +40 | +2.5% | 5,800 |
| 2006/06/14 | 1,570 | 1,610 | 1,550 | 1,610 | +20 | +1.3% | 2,600 |
| 2006/06/13 | 1,570 | 1,610 | 1,570 | 1,590 | ±0 | ±0% | 2,000 |
| 2006/06/12 | 1,560 | 1,590 | 1,540 | 1,590 | +40 | +2.6% | 2,800 |
| 2006/06/09 | 1,500 | 1,570 | 1,500 | 1,550 | +40 | +2.6% | 6,100 |
| 2006/06/08 | 1,600 | 1,600 | 1,510 | 1,510 | -90 | -5.6% | 7,600 |
| 2006/06/07 | 1,600 | 1,630 | 1,600 | 1,600 | -10 | -0.6% | 3,300 |
| 2006/06/06 | 1,610 | 1,630 | 1,610 | 1,610 | -60 | -3.6% | 4,800 |
| 2006/06/05 | 1,640 | 1,680 | 1,600 | 1,670 | ±0 | ±0% | 5,100 |
| 2006/06/02 | 1,600 | 1,670 | 1,500 | 1,670 | +70 | +4.4% | 14,900 |
| 2006/06/01 | 1,650 | 1,700 | 1,600 | 1,600 | -80 | -4.8% | 10,200 |
| 2006/05/31 | 1,700 | 1,720 | 1,650 | 1,680 | -90 | -5.1% | 11,600 |
| 2006/05/30 | 1,850 | 1,860 | 1,770 | 1,770 | -100 | -5.3% | 7,400 |
| 2006/05/29 | 1,900 | 1,900 | 1,860 | 1,870 | -20 | -1.1% | 4,700 |
| 2006/05/26 | 1,890 | 1,950 | 1,880 | 1,890 | -130 | -6.4% | 18,200 |
| 2006/05/25 | 2,010 | 2,020 | 2,000 | 2,020 | +10 | +0.5% | 14,700 |
| 2006/05/24 | 2,000 | 2,030 | 2,000 | 2,010 | -10 | -0.5% | 10,300 |
| 2006/05/23 | 2,050 | 2,050 | 2,020 | 2,020 | -20 | -1% | 5,000 |
| 2006/05/22 | 2,060 | 2,090 | 2,040 | 2,040 | ±0 | ±0% | 9,800 |
| 2006/05/19 | 2,010 | 2,040 | 1,990 | 2,040 | +10 | +0.5% | 9,500 |
| 2006/05/18 | 2,000 | 2,040 | 2,000 | 2,030 | +40 | +2% | 3,700 |
| 2006/05/17 | 2,000 | 2,020 | 1,980 | 1,990 | -10 | -0.5% | 10,100 |
| 2006/05/16 | 2,020 | 2,040 | 2,000 | 2,000 | -60 | -2.9% | 16,800 |
| 2006/05/15 | 2,050 | 2,070 | 2,050 | 2,060 | -10 | -0.5% | 4,100 |
| 2006/05/12 | 2,050 | 2,080 | 2,050 | 2,070 | -30 | -1.4% | 8,300 |
| 2006/05/11 | 2,110 | 2,110 | 2,090 | 2,100 | -10 | -0.5% | 6,700 |
| 2006/05/10 | 2,110 | 2,120 | 2,100 | 2,110 | -40 | -1.9% | 11,500 |
| 2006/05/09 | 2,160 | 2,160 | 2,140 | 2,150 | +10 | +0.5% | 8,600 |
| 2006/05/08 | 2,150 | 2,150 | 2,130 | 2,140 | +20 | +0.9% | 4,600 |
4601～
4650
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
