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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 1,390 | 1,399 | 1,390 | 1,393 | +3 | +0.2% | 33,000 |
| 2005/03/23 | 1,400 | 1,400 | 1,390 | 1,390 | -8 | -0.6% | 34,000 |
| 2005/03/22 | 1,400 | 1,402 | 1,398 | 1,398 | -2 | -0.1% | 21,000 |
| 2005/03/18 | 1,400 | 1,405 | 1,399 | 1,400 | ±0 | ±0% | 21,000 |
| 2005/03/17 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 21,000 |
| 2005/03/16 | 1,430 | 1,430 | 1,415 | 1,415 | -15 | -1% | 14,000 |
| 2005/03/15 | 1,415 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 11,000 |
| 2005/03/14 | 1,388 | 1,400 | 1,388 | 1,400 | +12 | +0.9% | 4,000 |
| 2005/03/11 | 1,385 | 1,400 | 1,385 | 1,388 | +3 | +0.2% | 7,000 |
| 2005/03/10 | 1,395 | 1,395 | 1,380 | 1,385 | -10 | -0.7% | 12,000 |
| 2005/03/09 | 1,395 | 1,395 | 1,390 | 1,395 | ±0 | ±0% | 14,000 |
| 2005/03/08 | 1,414 | 1,414 | 1,390 | 1,395 | -25 | -1.8% | 19,000 |
| 2005/03/07 | 1,431 | 1,449 | 1,415 | 1,420 | -10 | -0.7% | 10,000 |
| 2005/03/04 | 1,468 | 1,468 | 1,425 | 1,430 | -40 | -2.7% | 12,000 |
| 2005/03/03 | 1,482 | 1,490 | 1,460 | 1,470 | -3 | -0.2% | 70,000 |
| 2005/03/02 | 1,423 | 1,473 | 1,410 | 1,473 | +48 | +3.4% | 44,000 |
| 2005/03/01 | 1,370 | 1,425 | 1,363 | 1,425 | +66 | +4.9% | 35,000 |
| 2005/02/28 | 1,350 | 1,359 | 1,350 | 1,359 | +10 | +0.7% | 5,000 |
| 2005/02/25 | 1,314 | 1,349 | 1,314 | 1,349 | +36 | +2.7% | 9,000 |
| 2005/02/24 | 1,320 | 1,320 | 1,310 | 1,313 | -7 | -0.5% | 10,000 |
| 2005/02/23 | 1,316 | 1,330 | 1,316 | 1,320 | -16 | -1.2% | 12,000 |
| 2005/02/22 | 1,341 | 1,341 | 1,336 | 1,336 | -3 | -0.2% | 8,000 |
| 2005/02/21 | 1,340 | 1,340 | 1,338 | 1,339 | -3 | -0.2% | 5,000 |
| 2005/02/18 | 1,340 | 1,350 | 1,336 | 1,342 | +2 | +0.1% | 5,000 |
| 2005/02/17 | 1,336 | 1,345 | 1,336 | 1,340 | -13 | -1% | 5,000 |
| 2005/02/16 | 1,322 | 1,353 | 1,322 | 1,353 | +3 | +0.2% | 9,000 |
| 2005/02/15 | 1,360 | 1,360 | 1,350 | 1,350 | -13 | -1% | 6,000 |
| 2005/02/14 | 1,351 | 1,363 | 1,351 | 1,363 | +18 | +1.3% | 8,000 |
| 2005/02/10 | 1,350 | 1,350 | 1,345 | 1,345 | -1 | -0.1% | 8,000 |
| 2005/02/09 | 1,349 | 1,350 | 1,346 | 1,346 | -4 | -0.3% | 7,000 |
| 2005/02/08 | 1,350 | 1,350 | 1,345 | 1,350 | -1 | -0.1% | 17,000 |
| 2005/02/07 | 1,359 | 1,360 | 1,350 | 1,351 | -19 | -1.4% | 26,000 |
| 2005/02/04 | 1,360 | 1,370 | 1,360 | 1,370 | +20 | +1.5% | 8,000 |
| 2005/02/03 | 1,347 | 1,350 | 1,347 | 1,350 | +5 | +0.4% | 2,000 |
| 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 |
5001～
5050
件表示中 / 7022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 | 381,500円 | +7.8% | +0.9% | 1.47% | 24.70倍 | 2.69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 | 210,900円 | +1.2% | -13.7% | 2.09% | 13.90倍 | 0.84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 |
| ケーズＨＤ | 150,700円 | +2.3% | +2.3% | 2.92% | 23.76倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| イズミ | 338,600円 | +12.6% | +18.3% | 2.66% | 13.07倍 | 0.84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 |
| クリエイトＳＤＨ | 347,500円 | +7.5% | +6.3% | 2.59% | 13.77倍 | 1.57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
