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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,430 | 1,470 | 1,425 | 1,465 | +37 | +2.6% | 27,200 |
2023/10/02 | 1,444 | 1,463 | 1,428 | 1,428 | -20 | -1.4% | 30,700 |
2023/09/29 | 1,492 | 1,492 | 1,441 | 1,448 | -45 | -3% | 33,900 |
2023/09/28 | 1,526 | 1,531 | 1,481 | 1,493 | -53 | -3.4% | 62,600 |
2023/09/27 | 1,550 | 1,550 | 1,521 | 1,546 | +2 | +0.1% | 139,400 |
2023/09/26 | 1,537 | 1,547 | 1,512 | 1,544 | +21 | +1.4% | 79,700 |
2023/09/25 | 1,499 | 1,525 | 1,499 | 1,523 | +31 | +2.1% | 67,800 |
2023/09/22 | 1,519 | 1,522 | 1,492 | 1,492 | -29 | -1.9% | 50,200 |
2023/09/21 | 1,519 | 1,550 | 1,516 | 1,521 | +14 | +0.9% | 60,600 |
2023/09/20 | 1,520 | 1,528 | 1,495 | 1,507 | -13 | -0.9% | 50,800 |
2023/09/19 | 1,523 | 1,523 | 1,490 | 1,520 | -3 | -0.2% | 84,600 |
2023/09/15 | 1,580 | 1,580 | 1,513 | 1,523 | -41 | -2.6% | 88,800 |
2023/09/14 | 1,543 | 1,568 | 1,538 | 1,564 | +34 | +2.2% | 57,200 |
2023/09/13 | 1,502 | 1,530 | 1,499 | 1,530 | +31 | +2.1% | 49,200 |
2023/09/12 | 1,487 | 1,511 | 1,487 | 1,499 | +11 | +0.7% | 22,200 |
2023/09/11 | 1,462 | 1,489 | 1,462 | 1,488 | +27 | +1.8% | 35,500 |
2023/09/08 | 1,477 | 1,477 | 1,460 | 1,461 | -28 | -1.9% | 39,000 |
2023/09/07 | 1,485 | 1,494 | 1,484 | 1,489 | -3 | -0.2% | 24,500 |
2023/09/06 | 1,491 | 1,498 | 1,485 | 1,492 | -12 | -0.8% | 16,900 |
2023/09/05 | 1,499 | 1,508 | 1,482 | 1,504 | +5 | +0.3% | 31,000 |
2023/09/04 | 1,477 | 1,499 | 1,475 | 1,499 | +25 | +1.7% | 40,300 |
2023/09/01 | 1,456 | 1,475 | 1,456 | 1,474 | +12 | +0.8% | 25,900 |
2023/08/31 | 1,457 | 1,466 | 1,453 | 1,462 | +5 | +0.3% | 17,300 |
2023/08/30 | 1,466 | 1,469 | 1,451 | 1,457 | -7 | -0.5% | 17,200 |
2023/08/29 | 1,442 | 1,464 | 1,430 | 1,464 | +32 | +2.2% | 20,300 |
2023/08/28 | 1,430 | 1,435 | 1,422 | 1,432 | +11 | +0.8% | 7,000 |
2023/08/25 | 1,421 | 1,433 | 1,419 | 1,421 | -18 | -1.3% | 9,400 |
2023/08/24 | 1,426 | 1,445 | 1,418 | 1,439 | +14 | +1% | 17,800 |
2023/08/23 | 1,399 | 1,428 | 1,399 | 1,425 | +18 | +1.3% | 12,600 |
2023/08/22 | 1,408 | 1,415 | 1,397 | 1,407 | +4 | +0.3% | 10,800 |
2023/08/21 | 1,392 | 1,421 | 1,391 | 1,403 | +8 | +0.6% | 16,400 |
2023/08/18 | 1,420 | 1,424 | 1,392 | 1,395 | -29 | -2% | 26,900 |
2023/08/17 | 1,437 | 1,451 | 1,424 | 1,424 | -21 | -1.5% | 15,900 |
2023/08/16 | 1,426 | 1,462 | 1,419 | 1,445 | +19 | +1.3% | 22,000 |
2023/08/15 | 1,441 | 1,467 | 1,426 | 1,426 | -24 | -1.7% | 27,200 |
2023/08/14 | 1,454 | 1,472 | 1,444 | 1,450 | +15 | +1% | 22,900 |
2023/08/10 | 1,443 | 1,443 | 1,424 | 1,435 | -8 | -0.6% | 27,600 |
2023/08/09 | 1,419 | 1,451 | 1,417 | 1,443 | +24 | +1.7% | 27,300 |
2023/08/08 | 1,429 | 1,430 | 1,416 | 1,419 | -15 | -1% | 18,600 |
2023/08/07 | 1,401 | 1,434 | 1,399 | 1,434 | +28 | +2% | 30,800 |
2023/08/04 | 1,410 | 1,422 | 1,404 | 1,406 | -1 | -0.1% | 23,300 |
2023/08/03 | 1,411 | 1,418 | 1,403 | 1,407 | -9 | -0.6% | 35,200 |
2023/08/02 | 1,463 | 1,463 | 1,416 | 1,416 | -56 | -3.8% | 44,000 |
2023/08/01 | 1,448 | 1,472 | 1,448 | 1,472 | +24 | +1.7% | 29,700 |
2023/07/31 | 1,468 | 1,469 | 1,442 | 1,448 | -12 | -0.8% | 22,300 |
2023/07/28 | 1,427 | 1,460 | 1,413 | 1,460 | +33 | +2.3% | 27,400 |
2023/07/27 | 1,430 | 1,439 | 1,416 | 1,427 | +16 | +1.1% | 14,700 |
2023/07/26 | 1,416 | 1,425 | 1,411 | 1,411 | -14 | -1% | 11,300 |
2023/07/25 | 1,420 | 1,440 | 1,420 | 1,425 | +5 | +0.4% | 8,400 |
2023/07/24 | 1,435 | 1,439 | 1,416 | 1,420 | -3 | -0.2% | 11,900 |
151~
200
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