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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 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 |
| 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 |
5051～
5100
件表示中 / 7021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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 | 211,400円 | +1.2% | -13.7% | 2.08% | 13.94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 | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65倍 | 0.94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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26倍 | 0.85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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99倍 | 1.60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
