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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 1,281 | 1,281 | 1,250 | 1,250 | -32 | -2.5% | 10,000 |
| 2004/09/01 | 1,310 | 1,310 | 1,282 | 1,282 | -28 | -2.1% | 12,000 |
| 2004/08/31 | 1,339 | 1,339 | 1,310 | 1,310 | -30 | -2.2% | 6,000 |
| 2004/08/30 | 1,331 | 1,350 | 1,330 | 1,340 | +15 | +1.1% | 7,000 |
| 2004/08/27 | 1,360 | 1,360 | 1,322 | 1,325 | -45 | -3.3% | 13,000 |
| 2004/08/26 | 1,390 | 1,390 | 1,370 | 1,370 | -40 | -2.8% | 5,000 |
| 2004/08/25 | 1,410 | 1,419 | 1,400 | 1,410 | ±0 | ±0% | 29,000 |
| 2004/08/24 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 4,000 |
| 2004/08/23 | 1,410 | 1,410 | 1,410 | 1,410 | -9 | -0.6% | 5,000 |
| 2004/08/20 | 1,419 | 1,419 | 1,419 | 1,419 | +24 | +1.7% | 2,000 |
| 2004/08/19 | 1,395 | 1,395 | 1,395 | 1,395 | -5 | -0.4% | 3,000 |
| 2004/08/18 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2004/08/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2004/08/16 | 1,430 | 1,430 | 1,400 | 1,400 | -19 | -1.3% | 3,000 |
| 2004/08/13 | 1,400 | 1,419 | 1,400 | 1,419 | +19 | +1.4% | 3,000 |
| 2004/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 2,000 |
| 2004/08/11 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 17,000 |
| 2004/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 8,000 |
| 2004/08/09 | 1,375 | 1,400 | 1,355 | 1,400 | +25 | +1.8% | 9,000 |
| 2004/08/06 | 1,356 | 1,375 | 1,315 | 1,375 | -14 | -1% | 17,000 |
| 2004/08/05 | 1,399 | 1,400 | 1,360 | 1,389 | -41 | -2.9% | 17,000 |
| 2004/08/04 | 1,450 | 1,450 | 1,380 | 1,430 | -20 | -1.4% | 9,000 |
| 2004/08/03 | 1,495 | 1,495 | 1,450 | 1,450 | -7 | -0.5% | 9,000 |
| 2004/08/02 | 1,452 | 1,458 | 1,452 | 1,457 | -23 | -1.6% | 17,000 |
| 2004/07/30 | 1,471 | 1,499 | 1,471 | 1,480 | +10 | +0.7% | 7,000 |
| 2004/07/29 | 1,480 | 1,495 | 1,470 | 1,470 | ±0 | ±0% | 31,000 |
| 2004/07/28 | 1,455 | 1,470 | 1,400 | 1,470 | -5 | -0.3% | 34,000 |
| 2004/07/27 | 1,600 | 1,602 | 1,475 | 1,475 | -126 | -7.9% | 29,000 |
| 2004/07/26 | 1,590 | 1,630 | 1,586 | 1,601 | +22 | +1.4% | 63,000 |
| 2004/07/23 | 1,504 | 1,600 | 1,504 | 1,579 | +74 | +4.9% | 93,000 |
| 2004/07/22 | 1,470 | 1,519 | 1,470 | 1,505 | +35 | +2.4% | 108,000 |
| 2004/07/21 | 1,408 | 1,470 | 1,408 | 1,470 | +60 | +4.3% | 51,000 |
| 2004/07/20 | 1,400 | 1,410 | 1,398 | 1,410 | +10 | +0.7% | 7,000 |
| 2004/07/16 | 1,410 | 1,410 | 1,390 | 1,400 | +15 | +1.1% | 15,000 |
| 2004/07/15 | 1,400 | 1,410 | 1,380 | 1,385 | -15 | -1.1% | 34,000 |
| 2004/07/14 | 1,321 | 1,420 | 1,320 | 1,400 | +80 | +6.1% | 77,000 |
| 2004/07/13 | 1,319 | 1,320 | 1,310 | 1,320 | +20 | +1.5% | 30,000 |
| 2004/07/12 | 1,298 | 1,310 | 1,295 | 1,300 | +19 | +1.5% | 32,000 |
| 2004/07/09 | 1,269 | 1,298 | 1,269 | 1,281 | +11 | +0.9% | 10,000 |
| 2004/07/08 | 1,250 | 1,270 | 1,245 | 1,270 | +30 | +2.4% | 14,000 |
| 2004/07/07 | 1,204 | 1,240 | 1,204 | 1,240 | -20 | -1.6% | 6,000 |
| 2004/07/06 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 7,000 |
| 2004/07/05 | 1,274 | 1,300 | 1,255 | 1,255 | -19 | -1.5% | 13,000 |
| 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 |
5101～
5150
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
