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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/11/17 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 12,000 |
| 2004/11/16 | 1,235 | 1,242 | 1,235 | 1,240 | +17 | +1.4% | 41,000 |
| 2004/11/15 | 1,189 | 1,225 | 1,189 | 1,223 | +1 | +0.1% | 35,000 |
| 2004/11/12 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 2,000 |
| 2004/11/11 | 1,219 | 1,222 | 1,219 | 1,222 | +7 | +0.6% | 3,000 |
| 2004/11/10 | 1,215 | 1,215 | 1,215 | 1,215 | +1 | +0.1% | 1,000 |
| 2004/11/09 | 1,213 | 1,214 | 1,213 | 1,214 | -17 | -1.4% | 2,000 |
| 2004/11/08 | 1,224 | 1,240 | 1,224 | 1,231 | -29 | -2.3% | 8,000 |
| 2004/11/05 | 1,269 | 1,269 | 1,260 | 1,260 | +1 | +0.1% | 4,000 |
| 2004/11/04 | 1,233 | 1,260 | 1,233 | 1,259 | +27 | +2.2% | 21,000 |
| 2004/11/02 | 1,219 | 1,240 | 1,219 | 1,232 | +17 | +1.4% | 12,000 |
| 2004/11/01 | 1,210 | 1,215 | 1,210 | 1,215 | +9 | +0.7% | 8,000 |
| 2004/10/29 | 1,212 | 1,212 | 1,206 | 1,206 | -5 | -0.4% | 3,000 |
| 2004/10/28 | 1,230 | 1,230 | 1,210 | 1,211 | -19 | -1.5% | 7,000 |
| 2004/10/27 | 1,242 | 1,242 | 1,220 | 1,230 | -12 | -1% | 5,000 |
| 2004/10/26 | 1,223 | 1,242 | 1,210 | 1,242 | +20 | +1.6% | 25,000 |
| 2004/10/25 | 1,240 | 1,240 | 1,220 | 1,222 | -18 | -1.5% | 5,000 |
| 2004/10/22 | 1,233 | 1,240 | 1,225 | 1,240 | +7 | +0.6% | 10,000 |
| 2004/10/21 | 1,222 | 1,245 | 1,222 | 1,233 | -17 | -1.4% | 21,000 |
| 2004/10/20 | 1,220 | 1,260 | 1,220 | 1,250 | +30 | +2.5% | 15,000 |
| 2004/10/19 | 1,211 | 1,220 | 1,210 | 1,220 | ±0 | ±0% | 9,000 |
| 2004/10/18 | 1,213 | 1,230 | 1,213 | 1,220 | +8 | +0.7% | 14,000 |
| 2004/10/15 | 1,201 | 1,270 | 1,201 | 1,212 | +11 | +0.9% | 18,000 |
| 2004/10/14 | 1,200 | 1,220 | 1,200 | 1,201 | +1 | +0.1% | 23,000 |
| 2004/10/13 | 1,200 | 1,200 | 1,198 | 1,200 | -22 | -1.8% | 4,000 |
| 2004/10/12 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 3,000 |
| 2004/10/08 | 1,202 | 1,222 | 1,202 | 1,222 | -28 | -2.2% | 2,000 |
| 2004/10/07 | 1,249 | 1,250 | 1,249 | 1,250 | +1 | +0.1% | 4,000 |
| 2004/10/06 | 1,260 | 1,260 | 1,230 | 1,249 | -31 | -2.4% | 5,000 |
| 2004/10/05 | 1,230 | 1,280 | 1,230 | 1,280 | +85 | +7.1% | 18,000 |
| 2004/10/04 | 1,195 | 1,195 | 1,195 | 1,195 | -1 | -0.1% | 2,000 |
| 2004/10/01 | 1,173 | 1,196 | 1,173 | 1,196 | +23 | +2% | 3,000 |
| 2004/09/30 | 1,150 | 1,173 | 1,150 | 1,173 | +23 | +2% | 7,000 |
| 2004/09/29 | 1,120 | 1,150 | 1,110 | 1,150 | +30 | +2.7% | 19,000 |
| 2004/09/28 | 1,130 | 1,130 | 1,110 | 1,120 | -31 | -2.7% | 4,000 |
| 2004/09/27 | 1,160 | 1,160 | 1,151 | 1,151 | -9 | -0.8% | 3,000 |
| 2004/09/24 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 13,000 |
| 2004/09/22 | 1,250 | 1,250 | 1,200 | 1,200 | -20 | -1.6% | 5,000 |
| 2004/09/21 | 1,219 | 1,220 | 1,219 | 1,220 | +16 | +1.3% | 4,000 |
| 2004/09/17 | 1,204 | 1,204 | 1,204 | 1,204 | -20 | -1.6% | 2,000 |
| 2004/09/16 | 1,258 | 1,258 | 1,200 | 1,224 | -41 | -3.2% | 26,000 |
| 2004/09/15 | 1,265 | 1,265 | 1,265 | 1,265 | -15 | -1.2% | 1,000 |
5001～
5050
件表示中 / 6946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 | 333,000円 | +8.4% | +8.4% | 1.50% | 23.61倍 | 2.65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 |
| イズミ | 329,900円 | +12.6% | +18.3% | 2.73% | 12.73倍 | 0.82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 |
| Ｈ２Ｏリテイル | 188,200円 | +3.7% | +14.8% | 2.13% | 7.55倍 | 0.79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 |
| セリア | 288,900円 | +5.0% | +2.2% | 2.42% | 21.10倍 | 2.08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 |
| エディオン | 192,600円 | +5.6% | +33.2% | 2.39% | 14.82倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
