関西フードマーケットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,515 | 1,547 | 1,499 | 1,528 | +13 | +0.9% | 32,300 |
| 2024/03/01 | 1,520 | 1,525 | 1,506 | 1,515 | -5 | -0.3% | 17,800 |
| 2024/02/29 | 1,545 | 1,545 | 1,510 | 1,520 | -25 | -1.6% | 25,800 |
| 2024/02/28 | 1,537 | 1,564 | 1,536 | 1,545 | -9 | -0.6% | 27,500 |
| 2024/02/27 | 1,565 | 1,565 | 1,545 | 1,554 | -15 | -1% | 22,500 |
| 2024/02/26 | 1,589 | 1,592 | 1,567 | 1,569 | -22 | -1.4% | 21,300 |
| 2024/02/22 | 1,605 | 1,608 | 1,573 | 1,591 | -14 | -0.9% | 21,300 |
| 2024/02/21 | 1,607 | 1,626 | 1,576 | 1,605 | -19 | -1.2% | 29,000 |
| 2024/02/20 | 1,594 | 1,638 | 1,594 | 1,624 | +42 | +2.7% | 39,200 |
| 2024/02/19 | 1,549 | 1,600 | 1,543 | 1,582 | +35 | +2.3% | 40,800 |
| 2024/02/16 | 1,511 | 1,550 | 1,511 | 1,547 | +46 | +3.1% | 37,700 |
| 2024/02/15 | 1,514 | 1,536 | 1,501 | 1,501 | +3 | +0.2% | 37,600 |
| 2024/02/14 | 1,513 | 1,513 | 1,484 | 1,498 | -7 | -0.5% | 21,400 |
| 2024/02/13 | 1,500 | 1,513 | 1,499 | 1,505 | +7 | +0.5% | 33,500 |
| 2024/02/09 | 1,500 | 1,513 | 1,492 | 1,498 | -2 | -0.1% | 37,200 |
| 2024/02/08 | 1,507 | 1,520 | 1,497 | 1,500 | -29 | -1.9% | 34,900 |
| 2024/02/07 | 1,509 | 1,544 | 1,509 | 1,529 | +17 | +1.1% | 9,900 |
| 2024/02/06 | 1,567 | 1,567 | 1,511 | 1,512 | -55 | -3.5% | 25,600 |
| 2024/02/05 | 1,500 | 1,567 | 1,500 | 1,567 | +74 | +5% | 77,100 |
| 2024/02/02 | 1,480 | 1,507 | 1,452 | 1,493 | -23 | -1.5% | 88,100 |
| 2024/02/01 | 1,472 | 1,520 | 1,472 | 1,516 | +54 | +3.7% | 110,600 |
| 2024/01/31 | 1,444 | 1,467 | 1,440 | 1,462 | +18 | +1.2% | 26,800 |
| 2024/01/30 | 1,453 | 1,468 | 1,444 | 1,444 | -7 | -0.5% | 14,200 |
| 2024/01/29 | 1,444 | 1,463 | 1,443 | 1,451 | +3 | +0.2% | 12,700 |
| 2024/01/26 | 1,467 | 1,467 | 1,443 | 1,448 | -11 | -0.8% | 21,400 |
| 2024/01/25 | 1,457 | 1,470 | 1,457 | 1,459 | +2 | +0.1% | 14,200 |
| 2024/01/24 | 1,470 | 1,475 | 1,457 | 1,457 | -20 | -1.4% | 15,800 |
| 2024/01/23 | 1,465 | 1,483 | 1,464 | 1,477 | +12 | +0.8% | 16,500 |
| 2024/01/22 | 1,461 | 1,473 | 1,460 | 1,465 | +3 | +0.2% | 10,900 |
| 2024/01/19 | 1,473 | 1,482 | 1,458 | 1,462 | -19 | -1.3% | 24,200 |
| 2024/01/18 | 1,470 | 1,488 | 1,469 | 1,481 | +5 | +0.3% | 10,600 |
| 2024/01/17 | 1,471 | 1,492 | 1,470 | 1,476 | +14 | +1% | 14,400 |
| 2024/01/16 | 1,484 | 1,493 | 1,457 | 1,462 | -25 | -1.7% | 21,700 |
| 2024/01/15 | 1,467 | 1,498 | 1,467 | 1,487 | +8 | +0.5% | 23,100 |
| 2024/01/12 | 1,496 | 1,504 | 1,465 | 1,479 | -11 | -0.7% | 44,900 |
| 2024/01/11 | 1,485 | 1,493 | 1,481 | 1,490 | +5 | +0.3% | 22,100 |
| 2024/01/10 | 1,462 | 1,489 | 1,462 | 1,485 | +13 | +0.9% | 31,900 |
| 2024/01/09 | 1,472 | 1,475 | 1,453 | 1,472 | +12 | +0.8% | 25,200 |
| 2024/01/05 | 1,453 | 1,477 | 1,452 | 1,460 | +13 | +0.9% | 17,700 |
| 2024/01/04 | 1,439 | 1,449 | 1,427 | 1,447 | +8 | +0.6% | 15,300 |
| 2023/12/29 | 1,405 | 1,448 | 1,403 | 1,439 | +38 | +2.7% | 31,400 |
| 2023/12/28 | 1,376 | 1,401 | 1,376 | 1,401 | +14 | +1% | 14,700 |
| 2023/12/27 | 1,369 | 1,388 | 1,369 | 1,387 | +12 | +0.9% | 20,100 |
| 2023/12/26 | 1,366 | 1,383 | 1,366 | 1,375 | +9 | +0.7% | 21,300 |
| 2023/12/25 | 1,367 | 1,379 | 1,361 | 1,366 | ±0 | ±0% | 11,700 |
| 2023/12/22 | 1,359 | 1,380 | 1,359 | 1,366 | +4 | +0.3% | 23,200 |
| 2023/12/21 | 1,365 | 1,369 | 1,359 | 1,362 | -11 | -0.8% | 20,700 |
| 2023/12/20 | 1,377 | 1,393 | 1,370 | 1,373 | -4 | -0.3% | 20,400 |
| 2023/12/19 | 1,381 | 1,381 | 1,367 | 1,377 | -3 | -0.2% | 19,000 |
| 2023/12/18 | 1,401 | 1,401 | 1,362 | 1,380 | -42 | -3% | 25,800 |
51～
100
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「関西フード」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 |
|---|---|---|---|---|---|---|---|---|
| 関西フード | 209,500円 | +3.1% | +14.8% | 4.77% | 18.40倍 | 1.69倍 |
|
旧関西スーパー母体。２２年２月、持株会社化。傘下に関スー、イズミヤ・オアシス。Ｈ２Ｏの子会社 |
| アトム | 70,200円 | +5.4% | +999.9% | 0.00% | - | 29.92倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| 物語コーポ | 369,000円 | +14.5% | +14.9% | 0.81% | 24.97倍 | 4.98倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| イオン北海 | 94,400円 | +5.1% | +5.8% | 1.69% | 20.54倍 | 1.84倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ロイヤルＨＤ | 260,000円 | +6.5% | +21.5% | 1.08% | 26.66倍 | 2.68倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
