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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 1,350 | 1,360 | 1,345 | 1,345 | -1 | -0.1% | 4,000 |
| 2005/02/01 | 1,350 | 1,360 | 1,346 | 1,346 | -4 | -0.3% | 4,000 |
| 2005/01/31 | 1,351 | 1,351 | 1,350 | 1,350 | ±0 | ±0% | 5,000 |
| 2005/01/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 2005/01/27 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 2,000 |
| 2005/01/26 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 9,000 |
| 2005/01/25 | 1,360 | 1,360 | 1,344 | 1,360 | ±0 | ±0% | 12,000 |
| 2005/01/24 | 1,363 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 11,000 |
| 2005/01/21 | 1,360 | 1,362 | 1,360 | 1,360 | -2 | -0.1% | 5,000 |
| 2005/01/20 | 1,371 | 1,371 | 1,362 | 1,362 | -8 | -0.6% | 3,000 |
| 2005/01/19 | 1,370 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 6,000 |
| 2005/01/18 | 1,370 | 1,378 | 1,370 | 1,370 | - | - | 7,000 |
| 2005/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/14 | 1,370 | 1,370 | 1,365 | 1,370 | ±0 | ±0% | 5,000 |
| 2005/01/13 | 1,375 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 4,000 |
| 2005/01/12 | 1,362 | 1,380 | 1,361 | 1,380 | -15 | -1.1% | 11,000 |
| 2005/01/11 | 1,396 | 1,410 | 1,385 | 1,395 | ±0 | ±0% | 31,000 |
| 2005/01/07 | 1,369 | 1,395 | 1,369 | 1,395 | +35 | +2.6% | 24,000 |
| 2005/01/06 | 1,370 | 1,393 | 1,360 | 1,360 | -5 | -0.4% | 19,000 |
| 2005/01/05 | 1,340 | 1,370 | 1,340 | 1,365 | +35 | +2.6% | 10,000 |
| 2005/01/04 | 1,329 | 1,330 | 1,316 | 1,330 | +21 | +1.6% | 6,000 |
| 2004/12/30 | 1,301 | 1,309 | 1,300 | 1,309 | +11 | +0.8% | 4,000 |
| 2004/12/29 | 1,316 | 1,316 | 1,296 | 1,298 | +38 | +3% | 4,000 |
| 2004/12/28 | 1,261 | 1,261 | 1,260 | 1,260 | -13 | -1% | 2,000 |
| 2004/12/27 | 1,290 | 1,290 | 1,273 | 1,273 | -19 | -1.5% | 16,000 |
| 2004/12/24 | 1,272 | 1,292 | 1,272 | 1,292 | +22 | +1.7% | 6,000 |
| 2004/12/22 | 1,291 | 1,291 | 1,270 | 1,270 | -20 | -1.6% | 4,000 |
| 2004/12/21 | 1,269 | 1,290 | 1,269 | 1,290 | +20 | +1.6% | 9,000 |
| 2004/12/20 | 1,260 | 1,270 | 1,260 | 1,270 | +30 | +2.4% | 6,000 |
| 2004/12/17 | 1,297 | 1,297 | 1,239 | 1,240 | -40 | -3.1% | 8,000 |
| 2004/12/16 | 1,260 | 1,280 | 1,260 | 1,280 | +20 | +1.6% | 15,000 |
| 2004/12/15 | 1,246 | 1,260 | 1,242 | 1,260 | +31 | +2.5% | 6,000 |
| 2004/12/14 | 1,249 | 1,249 | 1,228 | 1,229 | -20 | -1.6% | 3,000 |
| 2004/12/13 | 1,231 | 1,250 | 1,231 | 1,249 | +19 | +1.5% | 5,000 |
| 2004/12/10 | 1,227 | 1,230 | 1,227 | 1,230 | +9 | +0.7% | 8,000 |
| 2004/12/09 | 1,227 | 1,227 | 1,221 | 1,221 | -6 | -0.5% | 3,000 |
| 2004/12/08 | 1,226 | 1,227 | 1,221 | 1,227 | ±0 | ±0% | 7,000 |
| 2004/12/07 | 1,272 | 1,272 | 1,221 | 1,227 | -5 | -0.4% | 11,000 |
| 2004/12/06 | 1,235 | 1,235 | 1,232 | 1,232 | +1 | +0.1% | 5,000 |
| 2004/12/03 | 1,260 | 1,260 | 1,230 | 1,231 | -48 | -3.8% | 11,000 |
| 2004/12/02 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 2004/12/01 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 4,000 |
| 2004/11/30 | 1,251 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 6,000 |
| 2004/11/29 | 1,249 | 1,250 | 1,249 | 1,250 | +9 | +0.7% | 8,000 |
| 2004/11/26 | 1,241 | 1,241 | 1,241 | 1,241 | ±0 | ±0% | 4,000 |
| 2004/11/25 | 1,241 | 1,255 | 1,241 | 1,241 | ±0 | ±0% | 10,000 |
| 2004/11/24 | 1,240 | 1,241 | 1,240 | 1,241 | +1 | +0.1% | 2,000 |
| 2004/11/22 | 1,250 | 1,251 | 1,240 | 1,240 | -10 | -0.8% | 13,000 |
| 2004/11/19 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 1,000 |
| 2004/11/18 | 1,240 | 1,248 | 1,240 | 1,240 | ±0 | ±0% | 21,000 |
5001～
5050
件表示中 / 6988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 | 367,500円 | +7.8% | +0.9% | 1.52% | 23.78倍 | 2.59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 |
| Ｈ２Ｏリテイル | 193,100円 | +1.2% | -13.7% | 2.28% | 12.78倍 | 0.77倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| イズミ | 334,600円 | +12.6% | +18.3% | 2.69% | 12.91倍 | 0.83倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| エディオン | 207,300円 | +2.9% | +6.8% | 2.27% | 14.83倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 316,500円 | +8.4% | +7.3% | 2.15% | 14.20倍 | 1.50倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
