関通の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,560 | 3,585 | 3,425 | 3,555 | +35 | +1% | 35,100 |
| 2021/08/26 | 3,630 | 3,695 | 3,490 | 3,520 | -85 | -2.4% | 51,800 |
| 2021/08/25 | 3,550 | 3,605 | 3,480 | 3,605 | +115 | +3.3% | 42,400 |
| 2021/08/24 | 3,460 | 3,540 | 3,460 | 3,490 | +90 | +2.6% | 30,900 |
| 2021/08/23 | 3,400 | 3,515 | 3,375 | 3,400 | +60 | +1.8% | 34,200 |
| 2021/08/20 | 3,520 | 3,525 | 3,320 | 3,340 | -135 | -3.9% | 46,700 |
| 2021/08/19 | 3,450 | 3,540 | 3,430 | 3,475 | -25 | -0.7% | 35,300 |
| 2021/08/18 | 3,440 | 3,555 | 3,370 | 3,500 | +70 | +2% | 63,900 |
| 2021/08/17 | 3,535 | 3,550 | 3,425 | 3,430 | -60 | -1.7% | 45,300 |
| 2021/08/16 | 3,880 | 3,880 | 3,490 | 3,490 | -345 | -9% | 109,800 |
| 2021/08/13 | 3,850 | 3,880 | 3,785 | 3,835 | +20 | +0.5% | 32,500 |
| 2021/08/12 | 3,765 | 3,850 | 3,735 | 3,815 | +50 | +1.3% | 24,000 |
| 2021/08/11 | 3,815 | 3,885 | 3,680 | 3,765 | -75 | -2% | 54,900 |
| 2021/08/10 | 3,880 | 3,935 | 3,745 | 3,840 | -45 | -1.2% | 64,200 |
| 2021/08/06 | 4,045 | 4,060 | 3,740 | 3,885 | -165 | -4.1% | 122,200 |
| 2021/08/05 | 4,030 | 4,130 | 4,020 | 4,050 | +40 | +1% | 32,400 |
| 2021/08/04 | 4,120 | 4,165 | 4,000 | 4,010 | -105 | -2.6% | 46,200 |
| 2021/08/03 | 4,195 | 4,380 | 4,080 | 4,115 | -80 | -1.9% | 61,000 |
| 2021/08/02 | 4,200 | 4,240 | 4,045 | 4,195 | -25 | -0.6% | 60,800 |
| 2021/07/30 | 4,205 | 4,335 | 4,125 | 4,220 | +60 | +1.4% | 53,600 |
| 2021/07/29 | 4,230 | 4,275 | 4,020 | 4,160 | -60 | -1.4% | 82,200 |
| 2021/07/28 | 4,250 | 4,450 | 4,210 | 4,220 | +110 | +2.7% | 149,000 |
| 2021/07/27 | 4,280 | 4,300 | 4,060 | 4,110 | -165 | -3.9% | 111,400 |
| 2021/07/26 | 4,450 | 4,640 | 4,230 | 4,275 | -105 | -2.4% | 149,900 |
| 2021/07/21 | 4,330 | 4,750 | 4,280 | 4,380 | +155 | +3.7% | 379,600 |
| 2021/07/20 | 4,315 | 4,495 | 4,170 | 4,225 | -145 | -3.3% | 185,400 |
| 2021/07/19 | 4,120 | 4,435 | 4,035 | 4,370 | +180 | +4.3% | 347,400 |
| 2021/07/16 | 3,970 | 4,535 | 3,960 | 4,190 | +335 | +8.7% | 1,444,800 |
| 2021/07/15 | 3,855 | 3,855 | 3,855 | 3,855 | +700 | +22.2% | 18,200 |
| 2021/07/14 | 3,250 | 3,320 | 3,115 | 3,155 | -25 | -0.8% | 155,800 |
| 2021/07/13 | 3,230 | 3,325 | 3,100 | 3,180 | +20 | +0.6% | 92,800 |
| 2021/07/12 | 3,100 | 3,190 | 3,050 | 3,160 | +182 | +6.1% | 65,400 |
| 2021/07/09 | 2,950 | 3,025 | 2,920 | 2,978 | -32 | -1.1% | 61,200 |
| 2021/07/08 | 3,100 | 3,120 | 2,988 | 3,010 | -35 | -1.1% | 56,400 |
| 2021/07/07 | 3,035 | 3,090 | 2,976 | 3,045 | -30 | -1% | 20,500 |
| 2021/07/06 | 3,020 | 3,170 | 3,020 | 3,075 | +60 | +2% | 49,500 |
| 2021/07/05 | 2,917 | 3,015 | 2,903 | 3,015 | +143 | +5% | 41,500 |
| 2021/07/02 | 2,890 | 2,926 | 2,853 | 2,872 | +12 | +0.4% | 53,200 |
| 2021/07/01 | 2,998 | 2,998 | 2,834 | 2,860 | -105 | -3.5% | 40,900 |
| 2021/06/30 | 2,973 | 3,030 | 2,940 | 2,965 | -8 | -0.3% | 21,100 |
| 2021/06/29 | 2,981 | 2,993 | 2,966 | 2,973 | +2 | +0.1% | 7,500 |
| 2021/06/28 | 2,940 | 3,020 | 2,940 | 2,971 | +11 | +0.4% | 11,700 |
| 2021/06/25 | 2,976 | 2,976 | 2,937 | 2,960 | +22 | +0.7% | 10,800 |
| 2021/06/24 | 2,920 | 2,986 | 2,902 | 2,938 | +8 | +0.3% | 9,300 |
| 2021/06/23 | 3,030 | 3,035 | 2,930 | 2,930 | -100 | -3.3% | 16,400 |
| 2021/06/22 | 2,963 | 3,040 | 2,963 | 3,030 | +68 | +2.3% | 9,400 |
| 2021/06/21 | 2,925 | 2,997 | 2,900 | 2,962 | -83 | -2.7% | 24,100 |
| 2021/06/18 | 3,205 | 3,230 | 3,040 | 3,045 | -140 | -4.4% | 49,300 |
| 2021/06/17 | 3,015 | 3,190 | 3,005 | 3,185 | +196 | +6.6% | 65,000 |
| 2021/06/16 | 3,000 | 3,000 | 2,933 | 2,989 | -26 | -0.9% | 14,500 |
901～
950
件表示中 / 1253件
類似銘柄と比較する
現在ご覧いただいている「関 通」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 通 | 33,400円 | +4.6% | - | 2.99% | 17.97倍 | 1.61倍 |
|
ＥＣ、通販の物流支援サービスが柱。自社開発ソフト販売にも注力。楽天Ｇと資本、業務提携 |
| 兵機海 | 360,000円 | +2.0% | +1.9% | 3.19% | 9.79倍 | 0.89倍 |
|
姫路、水島、神戸、大阪での鋼材一貫輸送に強み。中ロ韓へ外航海運も。本社に巨大物流センター |
| 伏木運 | 159,100円 | +0.5% | +48.5% | 3.14% | 6.34倍 | 0.36倍 |
|
伏木港、富山新港等で紙製品やコンテナの港湾作業が中心。日ロ定期船も運航。客船クルーズも |
| 桜島埠 | 167,900円 | +4.6% | -10.4% | 2.38% | 12.73倍 | 0.41倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
| 大 運 | 39,300円 | +1.4% | +13.6% | 3.05% | 6.57倍 | 0.55倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とＳＣＲＥＥＮが大口荷主 |
市場注目の銘柄
チャート関連のコラム
