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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 1,290 | 1,290 | 1,274 | 1,274 | -16 | -1.2% | 6,000 |
| 2004/07/01 | 1,300 | 1,310 | 1,270 | 1,290 | ±0 | ±0% | 48,000 |
| 2004/06/30 | 1,265 | 1,300 | 1,258 | 1,290 | +40 | +3.2% | 42,000 |
| 2004/06/29 | 1,269 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 15,000 |
| 2004/06/28 | 1,239 | 1,270 | 1,239 | 1,270 | +50 | +4.1% | 29,000 |
| 2004/06/25 | 1,240 | 1,240 | 1,220 | 1,220 | -15 | -1.2% | 18,000 |
| 2004/06/24 | 1,240 | 1,240 | 1,230 | 1,235 | +14 | +1.1% | 9,000 |
| 2004/06/23 | 1,250 | 1,270 | 1,220 | 1,221 | -23 | -1.8% | 45,000 |
| 2004/06/22 | 1,230 | 1,244 | 1,220 | 1,244 | +14 | +1.1% | 13,000 |
| 2004/06/21 | 1,211 | 1,230 | 1,211 | 1,230 | +30 | +2.5% | 11,000 |
| 2004/06/18 | 1,230 | 1,230 | 1,200 | 1,200 | -38 | -3.1% | 29,000 |
| 2004/06/17 | 1,237 | 1,249 | 1,230 | 1,238 | +8 | +0.7% | 25,000 |
| 2004/06/16 | 1,175 | 1,248 | 1,175 | 1,230 | +60 | +5.1% | 102,000 |
| 2004/06/15 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 7,000 |
| 2004/06/14 | 1,159 | 1,170 | 1,159 | 1,160 | +30 | +2.7% | 12,000 |
| 2004/06/11 | 1,130 | 1,130 | 1,113 | 1,130 | ±0 | ±0% | 12,000 |
| 2004/06/10 | 1,130 | 1,130 | 1,113 | 1,130 | ±0 | ±0% | 10,000 |
| 2004/06/09 | 1,150 | 1,150 | 1,130 | 1,130 | +6 | +0.5% | 3,000 |
| 2004/06/08 | 1,115 | 1,124 | 1,115 | 1,124 | -1 | -0.1% | 3,000 |
| 2004/06/07 | 1,130 | 1,130 | 1,120 | 1,125 | -25 | -2.2% | 5,000 |
| 2004/06/04 | 1,130 | 1,150 | 1,122 | 1,150 | +10 | +0.9% | 4,000 |
| 2004/06/03 | 1,160 | 1,165 | 1,140 | 1,140 | -25 | -2.1% | 7,000 |
| 2004/06/02 | 1,178 | 1,180 | 1,165 | 1,165 | +5 | +0.4% | 12,000 |
| 2004/06/01 | 1,144 | 1,162 | 1,143 | 1,160 | +19 | +1.7% | 8,000 |
| 2004/05/31 | 1,170 | 1,189 | 1,140 | 1,141 | -19 | -1.6% | 18,000 |
| 2004/05/28 | 1,100 | 1,160 | 1,100 | 1,160 | +61 | +5.6% | 32,000 |
| 2004/05/27 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 2,000 |
| 2004/05/26 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 10,000 |
| 2004/05/25 | 1,099 | 1,110 | 1,090 | 1,100 | +7 | +0.6% | 37,000 |
| 2004/05/24 | 1,135 | 1,135 | 1,090 | 1,093 | -42 | -3.7% | 18,000 |
| 2004/05/21 | 1,145 | 1,160 | 1,130 | 1,135 | -16 | -1.4% | 28,000 |
| 2004/05/20 | 1,151 | 1,151 | 1,147 | 1,151 | +1 | +0.1% | 45,000 |
| 2004/05/19 | 1,046 | 1,175 | 1,046 | 1,150 | +105 | +10% | 51,000 |
| 2004/05/18 | 1,000 | 1,045 | 1,000 | 1,045 | +42 | +4.2% | 23,000 |
| 2004/05/17 | 1,060 | 1,060 | 1,000 | 1,003 | -57 | -5.4% | 38,000 |
| 2004/05/14 | 1,060 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 10,000 |
| 2004/05/13 | 1,080 | 1,080 | 1,065 | 1,065 | -15 | -1.4% | 13,000 |
| 2004/05/12 | 1,079 | 1,080 | 1,070 | 1,080 | -5 | -0.5% | 28,000 |
| 2004/05/11 | 1,090 | 1,093 | 1,085 | 1,085 | -15 | -1.4% | 31,000 |
| 2004/05/10 | 1,099 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 88,000 |
| 2004/05/07 | 1,095 | 1,100 | 1,085 | 1,100 | ±0 | ±0% | 38,000 |
| 2004/05/06 | 1,101 | 1,110 | 1,100 | 1,100 | -11 | -1% | 18,000 |
| 2004/04/30 | 1,110 | 1,125 | 1,105 | 1,111 | +1 | +0.1% | 26,000 |
| 2004/04/28 | 1,108 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 45,000 |
| 2004/04/27 | 1,080 | 1,110 | 1,080 | 1,110 | +35 | +3.3% | 104,000 |
| 2004/04/26 | 1,084 | 1,085 | 1,075 | 1,075 | -10 | -0.9% | 22,000 |
| 2004/04/23 | 1,072 | 1,085 | 1,071 | 1,085 | +10 | +0.9% | 60,000 |
| 2004/04/22 | 1,081 | 1,087 | 1,072 | 1,075 | -25 | -2.3% | 39,000 |
| 2004/04/21 | 1,100 | 1,114 | 1,080 | 1,100 | -19 | -1.7% | 67,000 |
| 2004/04/20 | 1,060 | 1,119 | 1,060 | 1,119 | +64 | +6.1% | 102,000 |
5101～
5150
件表示中 / 6945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 | 328,500円 | +8.4% | +8.4% | 1.52% | 23.30倍 | 2.62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 | 187,600円 | +3.7% | +14.8% | 2.13% | 7.53倍 | 0.78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 | 327,700円 | +12.6% | +18.3% | 2.75% | 12.64倍 | 0.81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 |
| セリア | 289,500円 | +5.0% | +2.2% | 2.42% | 21.15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 | 192,900円 | +5.6% | +33.2% | 2.38% | 14.85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
