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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,868 | 1,894 | 1,850 | 1,875 | -9 | -0.5% | 11,300 |
| 2024/05/01 | 1,921 | 1,958 | 1,879 | 1,884 | -71 | -3.6% | 16,400 |
| 2024/04/30 | 1,890 | 1,970 | 1,885 | 1,955 | +75 | +4% | 36,300 |
| 2024/04/26 | 1,835 | 1,883 | 1,834 | 1,880 | +37 | +2% | 25,500 |
| 2024/04/25 | 1,842 | 1,861 | 1,840 | 1,843 | -18 | -1% | 11,300 |
| 2024/04/24 | 1,875 | 1,875 | 1,850 | 1,861 | -10 | -0.5% | 13,900 |
| 2024/04/23 | 1,900 | 1,900 | 1,871 | 1,871 | -23 | -1.2% | 12,100 |
| 2024/04/22 | 1,889 | 1,900 | 1,852 | 1,894 | +26 | +1.4% | 24,000 |
| 2024/04/19 | 1,850 | 1,875 | 1,842 | 1,868 | +18 | +1% | 24,800 |
| 2024/04/18 | 1,958 | 1,958 | 1,844 | 1,850 | -108 | -5.5% | 42,200 |
| 2024/04/17 | 1,900 | 1,969 | 1,882 | 1,958 | +73 | +3.9% | 93,700 |
| 2024/04/16 | 1,798 | 1,900 | 1,771 | 1,885 | +117 | +6.6% | 87,000 |
| 2024/04/15 | 1,774 | 1,794 | 1,761 | 1,768 | -12 | -0.7% | 15,200 |
| 2024/04/12 | 1,771 | 1,792 | 1,771 | 1,780 | +4 | +0.2% | 20,300 |
| 2024/04/11 | 1,789 | 1,789 | 1,764 | 1,776 | -13 | -0.7% | 9,900 |
| 2024/04/10 | 1,788 | 1,804 | 1,785 | 1,789 | +1 | +0.1% | 17,300 |
| 2024/04/09 | 1,771 | 1,788 | 1,765 | 1,788 | +20 | +1.1% | 11,500 |
| 2024/04/08 | 1,800 | 1,800 | 1,759 | 1,768 | -18 | -1% | 28,100 |
| 2024/04/05 | 1,820 | 1,850 | 1,760 | 1,786 | -50 | -2.7% | 42,400 |
| 2024/04/04 | 1,790 | 1,836 | 1,745 | 1,836 | +46 | +2.6% | 50,800 |
| 2024/04/03 | 1,644 | 1,807 | 1,644 | 1,790 | +146 | +8.9% | 106,200 |
| 2024/04/02 | 1,689 | 1,729 | 1,632 | 1,644 | -54 | -3.2% | 24,300 |
| 2024/04/01 | 1,775 | 1,775 | 1,698 | 1,698 | -77 | -4.3% | 28,900 |
| 2024/03/29 | 1,753 | 1,787 | 1,747 | 1,775 | +14 | +0.8% | 16,200 |
| 2024/03/28 | 1,770 | 1,815 | 1,753 | 1,761 | -38 | -2.1% | 26,500 |
| 2024/03/27 | 1,790 | 1,815 | 1,784 | 1,799 | +4 | +0.2% | 40,200 |
| 2024/03/26 | 1,776 | 1,806 | 1,771 | 1,795 | +19 | +1.1% | 27,700 |
| 2024/03/25 | 1,775 | 1,791 | 1,766 | 1,776 | -8 | -0.4% | 30,300 |
| 2024/03/22 | 1,775 | 1,786 | 1,766 | 1,784 | +8 | +0.5% | 19,500 |
| 2024/03/21 | 1,795 | 1,825 | 1,771 | 1,776 | -14 | -0.8% | 30,500 |
| 2024/03/19 | 1,761 | 1,790 | 1,755 | 1,790 | +24 | +1.4% | 15,500 |
| 2024/03/18 | 1,788 | 1,794 | 1,761 | 1,766 | -22 | -1.2% | 27,400 |
| 2024/03/15 | 1,750 | 1,799 | 1,750 | 1,788 | +32 | +1.8% | 34,600 |
| 2024/03/14 | 1,705 | 1,775 | 1,705 | 1,756 | +61 | +3.6% | 49,100 |
| 2024/03/13 | 1,692 | 1,716 | 1,688 | 1,695 | -5 | -0.3% | 23,300 |
| 2024/03/12 | 1,705 | 1,709 | 1,680 | 1,700 | -5 | -0.3% | 17,900 |
| 2024/03/11 | 1,695 | 1,723 | 1,680 | 1,705 | +9 | +0.5% | 49,200 |
| 2024/03/08 | 1,671 | 1,696 | 1,664 | 1,696 | +33 | +2% | 55,500 |
| 2024/03/07 | 1,625 | 1,694 | 1,625 | 1,663 | +47 | +2.9% | 61,000 |
| 2024/03/06 | 1,585 | 1,620 | 1,570 | 1,616 | +31 | +2% | 38,100 |
| 2024/03/05 | 1,528 | 1,614 | 1,528 | 1,585 | +57 | +3.7% | 54,400 |
| 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 |
1～
50
件表示中 / 6702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 | 187,500円 | +1.3% | +52.2% | 0.96% | 21.40倍 | 1.55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 |
| ロイヤルＨＤ | 248,400円 | +6.0% | +8.2% | 1.13% | 28.43倍 | 2.56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 |
| アークランズ | 190,500円 | +1.4% | +14.5% | 2.10% | 9.89倍 | 1.02倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| Ｕ．Ｓ．Ｍ．Ｈ | 89,400円 | +5.4% | +22.0% | 1.79% | 63.77倍 | 0.76倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| 大黒天 | 796,000円 | +11.7% | +86.1% | 0.41% | 17.93倍 | 2.16倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
