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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 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 |
| 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 |
5151～
5200
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
