王将フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/06/16 | 1,680 | 1,680 | 1,680 | 1,680 | -20 | -1.2% | 1,000 |
| 1997/06/13 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 1,000 |
| 1997/06/12 | 1,710 | 1,710 | 1,710 | 1,710 | -20 | -1.2% | 12,000 |
| 1997/06/11 | 1,730 | 1,730 | 1,730 | 1,730 | -10 | -0.6% | 2,000 |
| 1997/06/10 | 1,740 | 1,740 | 1,740 | 1,740 | -30 | -1.7% | 6,000 |
| 1997/06/09 | 1,750 | 1,770 | 1,750 | 1,770 | +10 | +0.6% | 3,000 |
| 1997/06/06 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 2,000 |
| 1997/06/05 | 1,760 | 1,760 | 1,760 | 1,760 | +20 | +1.1% | 4,000 |
| 1997/06/04 | 1,750 | 1,750 | 1,740 | 1,740 | -60 | -3.3% | 3,000 |
| 1997/06/03 | 1,790 | 1,800 | 1,790 | 1,800 | +60 | +3.4% | 8,000 |
| 1997/06/02 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 1,000 |
| 1997/05/30 | 1,800 | 1,800 | 1,740 | 1,740 | -10 | -0.6% | 20,000 |
| 1997/05/29 | 1,750 | 1,750 | 1,750 | 1,750 | +10 | +0.6% | 1,000 |
| 1997/05/28 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 14,000 |
| 1997/05/27 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 1,000 |
| 1997/05/26 | 1,740 | 1,740 | 1,740 | 1,740 | - | - | 1,000 |
| 1997/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/22 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 2,000 |
| 1997/05/21 | 1,740 | 1,740 | 1,740 | 1,740 | +10 | +0.6% | 22,000 |
| 1997/05/20 | 1,780 | 1,780 | 1,730 | 1,730 | - | - | 4,000 |
| 1997/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/16 | 1,750 | 1,750 | 1,730 | 1,730 | ±0 | ±0% | 15,000 |
| 1997/05/15 | 1,730 | 1,730 | 1,730 | 1,730 | -10 | -0.6% | 2,000 |
| 1997/05/14 | 1,740 | 1,740 | 1,740 | 1,740 | -10 | -0.6% | 4,000 |
| 1997/05/13 | 1,750 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 7,000 |
| 1997/05/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 4,000 |
| 1997/05/09 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 3,000 |
| 1997/05/08 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 17,000 |
| 1997/05/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 5,000 |
| 1997/05/06 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 3,000 |
| 1997/05/02 | 1,710 | 1,760 | 1,710 | 1,750 | +40 | +2.3% | 24,000 |
| 1997/05/01 | 1,670 | 1,720 | 1,670 | 1,710 | +70 | +4.3% | 19,000 |
| 1997/04/30 | 1,620 | 1,670 | 1,620 | 1,640 | +40 | +2.5% | 10,000 |
| 1997/04/28 | 1,600 | 1,600 | 1,600 | 1,600 | -40 | -2.4% | 4,000 |
| 1997/04/25 | 1,600 | 1,660 | 1,600 | 1,640 | ±0 | ±0% | 15,000 |
| 1997/04/24 | 1,590 | 1,660 | 1,590 | 1,640 | +50 | +3.1% | 31,000 |
| 1997/04/23 | 1,580 | 1,590 | 1,570 | 1,590 | +50 | +3.2% | 14,000 |
| 1997/04/22 | 1,470 | 1,540 | 1,470 | 1,540 | +70 | +4.8% | 10,000 |
| 1997/04/21 | 1,460 | 1,470 | 1,460 | 1,470 | +20 | +1.4% | 5,000 |
| 1997/04/18 | 1,450 | 1,450 | 1,450 | 1,450 | +70 | +5.1% | 3,000 |
| 1997/04/17 | 1,350 | 1,380 | 1,340 | 1,380 | +30 | +2.2% | 32,000 |
| 1997/04/16 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 4,000 |
| 1997/04/15 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 16,000 |
| 1997/04/14 | 1,470 | 1,470 | 1,400 | 1,400 | -60 | -4.1% | 32,000 |
| 1997/04/11 | 1,450 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 11,000 |
| 1997/04/10 | 1,500 | 1,500 | 1,460 | 1,460 | -50 | -3.3% | 17,000 |
| 1997/04/09 | 1,600 | 1,600 | 1,510 | 1,510 | -120 | -7.4% | 22,000 |
| 1997/04/08 | 1,650 | 1,650 | 1,630 | 1,630 | -50 | -3% | 14,000 |
| 1997/04/07 | 1,700 | 1,700 | 1,660 | 1,680 | -20 | -1.2% | 11,000 |
| 1997/04/04 | 1,720 | 1,740 | 1,700 | 1,700 | -40 | -2.3% | 24,000 |
6601～
6650
件表示中 / 6710件
類似銘柄と比較する
現在ご覧いただいている「王将フード」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 |
|---|---|---|---|---|---|---|---|---|
| 王将フード | 817,000円 | +8.4% | +8.4% | 1.84% | 19.30倍 | 2.24倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| セリア | 262,500円 | +4.3% | -0.8% | 2.67% | 19.85倍 | 1.94倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ライフコーポ | 397,500円 | +5.4% | +2.2% | 2.52% | 10.97倍 | 1.36倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 289,600円 | +8.3% | -14.0% | 0.69% | 45.70倍 | 3.10倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ノジマ | 173,700円 | +0.5% | +3.2% | 2.07% | 8.09倍 | 0.97倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
