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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 443 | 447 | 433 | 447 | +6 | +1.4% | 30,900 |
| 2024/09/17 | 444 | 456 | 425 | 441 | -51 | -10.4% | 108,000 |
| 2024/09/13 | 478 | 497 | 478 | 492 | +15 | +3.1% | 54,600 |
| 2024/09/12 | 486 | 486 | 474 | 477 | +2 | +0.4% | 43,800 |
| 2024/09/11 | 473 | 478 | 468 | 475 | +9 | +1.9% | 17,100 |
| 2024/09/10 | 458 | 471 | 458 | 466 | +8 | +1.7% | 11,800 |
| 2024/09/09 | 457 | 462 | 450 | 458 | -6 | -1.3% | 8,300 |
| 2024/09/06 | 466 | 474 | 461 | 464 | -2 | -0.4% | 11,400 |
| 2024/09/05 | 463 | 476 | 463 | 466 | -4 | -0.9% | 6,500 |
| 2024/09/04 | 467 | 478 | 465 | 470 | -6 | -1.3% | 17,400 |
| 2024/09/03 | 479 | 480 | 464 | 476 | -4 | -0.8% | 20,200 |
| 2024/09/02 | 478 | 493 | 475 | 480 | +2 | +0.4% | 10,800 |
| 2024/08/30 | 484 | 486 | 472 | 478 | -11 | -2.2% | 26,500 |
| 2024/08/29 | 463 | 539 | 460 | 489 | +26 | +5.6% | 163,500 |
| 2024/08/28 | 454 | 463 | 450 | 463 | +9 | +2% | 10,100 |
| 2024/08/27 | 437 | 456 | 437 | 454 | +19 | +4.4% | 9,200 |
| 2024/08/26 | 441 | 443 | 431 | 435 | +1 | +0.2% | 15,000 |
| 2024/08/23 | 436 | 439 | 429 | 434 | -2 | -0.5% | 21,700 |
| 2024/08/22 | 438 | 439 | 432 | 436 | -2 | -0.5% | 13,400 |
| 2024/08/21 | 431 | 438 | 431 | 438 | +9 | +2.1% | 9,700 |
| 2024/08/20 | 432 | 432 | 426 | 429 | +3 | +0.7% | 8,700 |
| 2024/08/19 | 430 | 434 | 426 | 426 | -2 | -0.5% | 12,900 |
| 2024/08/16 | 422 | 429 | 422 | 428 | +3 | +0.7% | 12,000 |
| 2024/08/15 | 428 | 428 | 421 | 425 | -3 | -0.7% | 15,700 |
| 2024/08/14 | 431 | 431 | 418 | 428 | +2 | +0.5% | 15,200 |
| 2024/08/13 | 430 | 430 | 416 | 426 | -4 | -0.9% | 27,500 |
| 2024/08/09 | 430 | 435 | 426 | 430 | ±0 | ±0% | 14,300 |
| 2024/08/08 | 435 | 436 | 418 | 430 | +27 | +6.7% | 19,800 |
| 2024/08/07 | 388 | 414 | 388 | 403 | -5 | -1.2% | 34,900 |
| 2024/08/06 | 395 | 421 | 379 | 408 | +20 | +5.2% | 63,000 |
| 2024/08/05 | 450 | 450 | 386 | 388 | -78 | -16.7% | 111,600 |
| 2024/08/02 | 485 | 485 | 458 | 466 | -25 | -5.1% | 54,400 |
| 2024/08/01 | 494 | 495 | 486 | 491 | -3 | -0.6% | 7,500 |
| 2024/07/31 | 501 | 502 | 494 | 494 | -7 | -1.4% | 10,100 |
| 2024/07/30 | 493 | 501 | 491 | 501 | +7 | +1.4% | 25,500 |
| 2024/07/29 | 487 | 497 | 487 | 494 | +8 | +1.6% | 19,700 |
| 2024/07/26 | 484 | 487 | 482 | 486 | +1 | +0.2% | 6,500 |
| 2024/07/25 | 485 | 488 | 485 | 485 | -4 | -0.8% | 8,300 |
| 2024/07/24 | 490 | 490 | 487 | 489 | -1 | -0.2% | 5,600 |
| 2024/07/23 | 487 | 490 | 487 | 490 | +3 | +0.6% | 7,500 |
| 2024/07/22 | 487 | 489 | 485 | 487 | -2 | -0.4% | 9,600 |
| 2024/07/19 | 490 | 495 | 484 | 489 | -6 | -1.2% | 39,400 |
| 2024/07/18 | 492 | 496 | 489 | 495 | +3 | +0.6% | 11,600 |
| 2024/07/17 | 496 | 498 | 485 | 492 | -4 | -0.8% | 31,700 |
| 2024/07/16 | 502 | 502 | 490 | 496 | -11 | -2.2% | 43,000 |
| 2024/07/12 | 481 | 511 | 481 | 507 | +20 | +4.1% | 54,100 |
| 2024/07/11 | 487 | 489 | 482 | 487 | ±0 | ±0% | 14,200 |
| 2024/07/10 | 494 | 494 | 484 | 487 | -4 | -0.8% | 14,900 |
| 2024/07/09 | 495 | 499 | 489 | 491 | -4 | -0.8% | 13,300 |
| 2024/07/08 | 495 | 495 | 490 | 495 | ±0 | ±0% | 12,100 |
151～
200
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
