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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,445 | 1,445 | 1,417 | 1,422 | -9 | -0.6% | 60,600 |
2023/12/14 | 1,434 | 1,438 | 1,421 | 1,431 | +6 | +0.4% | 25,000 |
2023/12/13 | 1,425 | 1,431 | 1,421 | 1,425 | -5 | -0.3% | 16,400 |
2023/12/12 | 1,440 | 1,440 | 1,421 | 1,430 | -7 | -0.5% | 16,700 |
2023/12/11 | 1,407 | 1,449 | 1,407 | 1,437 | +30 | +2.1% | 49,500 |
2023/12/08 | 1,420 | 1,434 | 1,394 | 1,407 | -22 | -1.5% | 45,600 |
2023/12/07 | 1,423 | 1,434 | 1,422 | 1,429 | -12 | -0.8% | 14,000 |
2023/12/06 | 1,417 | 1,446 | 1,417 | 1,441 | +31 | +2.2% | 34,700 |
2023/12/05 | 1,402 | 1,420 | 1,402 | 1,410 | -9 | -0.6% | 14,400 |
2023/12/04 | 1,415 | 1,425 | 1,402 | 1,419 | -6 | -0.4% | 17,400 |
2023/12/01 | 1,426 | 1,428 | 1,416 | 1,425 | +10 | +0.7% | 16,000 |
2023/11/30 | 1,403 | 1,421 | 1,394 | 1,415 | +13 | +0.9% | 23,900 |
2023/11/29 | 1,417 | 1,420 | 1,402 | 1,402 | -15 | -1.1% | 9,800 |
2023/11/28 | 1,421 | 1,421 | 1,404 | 1,417 | +1 | +0.1% | 12,300 |
2023/11/27 | 1,424 | 1,440 | 1,407 | 1,416 | +8 | +0.6% | 31,500 |
2023/11/24 | 1,406 | 1,411 | 1,401 | 1,408 | +2 | +0.1% | 10,300 |
2023/11/22 | 1,396 | 1,417 | 1,395 | 1,406 | -3 | -0.2% | 10,100 |
2023/11/21 | 1,402 | 1,410 | 1,396 | 1,409 | +7 | +0.5% | 15,100 |
2023/11/20 | 1,415 | 1,422 | 1,401 | 1,402 | -27 | -1.9% | 16,500 |
2023/11/17 | 1,399 | 1,429 | 1,398 | 1,429 | +24 | +1.7% | 16,400 |
2023/11/16 | 1,417 | 1,418 | 1,403 | 1,405 | -13 | -0.9% | 14,800 |
2023/11/15 | 1,406 | 1,421 | 1,394 | 1,418 | +15 | +1.1% | 24,300 |
2023/11/14 | 1,394 | 1,406 | 1,384 | 1,403 | +10 | +0.7% | 23,300 |
2023/11/13 | 1,399 | 1,399 | 1,376 | 1,393 | +18 | +1.3% | 15,200 |
2023/11/10 | 1,367 | 1,377 | 1,354 | 1,375 | +8 | +0.6% | 27,800 |
2023/11/09 | 1,374 | 1,378 | 1,360 | 1,367 | -7 | -0.5% | 21,500 |
2023/11/08 | 1,393 | 1,403 | 1,368 | 1,374 | -17 | -1.2% | 61,300 |
2023/11/07 | 1,389 | 1,400 | 1,384 | 1,391 | +6 | +0.4% | 21,900 |
2023/11/06 | 1,384 | 1,393 | 1,372 | 1,385 | +22 | +1.6% | 43,800 |
2023/11/02 | 1,384 | 1,415 | 1,346 | 1,363 | +6 | +0.4% | 101,900 |
2023/11/01 | 1,372 | 1,372 | 1,332 | 1,357 | +13 | +1% | 87,900 |
2023/10/31 | 1,290 | 1,346 | 1,290 | 1,344 | +56 | +4.3% | 60,500 |
2023/10/30 | 1,355 | 1,355 | 1,272 | 1,288 | -65 | -4.8% | 469,800 |
2023/10/27 | 1,337 | 1,353 | 1,322 | 1,353 | +24 | +1.8% | 47,200 |
2023/10/26 | 1,336 | 1,358 | 1,324 | 1,329 | -7 | -0.5% | 38,900 |
2023/10/25 | 1,344 | 1,361 | 1,332 | 1,336 | -4 | -0.3% | 34,900 |
2023/10/24 | 1,340 | 1,342 | 1,310 | 1,340 | ±0 | ±0% | 37,800 |
2023/10/23 | 1,360 | 1,360 | 1,340 | 1,340 | -14 | -1% | 36,600 |
2023/10/20 | 1,368 | 1,368 | 1,340 | 1,354 | -14 | -1% | 30,700 |
2023/10/19 | 1,339 | 1,372 | 1,339 | 1,368 | +2 | +0.1% | 32,900 |
2023/10/18 | 1,374 | 1,374 | 1,340 | 1,366 | -4 | -0.3% | 33,900 |
2023/10/17 | 1,370 | 1,375 | 1,337 | 1,370 | ±0 | ±0% | 37,200 |
2023/10/16 | 1,381 | 1,392 | 1,354 | 1,370 | -6 | -0.4% | 48,600 |
2023/10/13 | 1,368 | 1,377 | 1,350 | 1,376 | -6 | -0.4% | 42,400 |
2023/10/12 | 1,411 | 1,411 | 1,372 | 1,382 | -19 | -1.4% | 47,600 |
2023/10/11 | 1,433 | 1,433 | 1,401 | 1,401 | -32 | -2.2% | 49,600 |
2023/10/10 | 1,473 | 1,473 | 1,425 | 1,433 | -40 | -2.7% | 82,200 |
2023/10/06 | 1,453 | 1,481 | 1,453 | 1,473 | +20 | +1.4% | 24,000 |
2023/10/05 | 1,435 | 1,458 | 1,435 | 1,453 | +25 | +1.8% | 29,300 |
2023/10/04 | 1,463 | 1,463 | 1,423 | 1,428 | -37 | -2.5% | 39,100 |
101~
150
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