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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 971 | 977 | 964 | 977 | +7 | +0.7% | 7,000 |
| 2001/11/06 | 970 | 970 | 970 | 970 | -1 | -0.1% | 2,000 |
| 2001/11/05 | 972 | 979 | 971 | 971 | -8 | -0.8% | 6,000 |
| 2001/11/02 | 970 | 979 | 970 | 979 | +1 | +0.1% | 2,000 |
| 2001/11/01 | 979 | 979 | 978 | 978 | +14 | +1.5% | 2,000 |
| 2001/10/31 | 970 | 970 | 963 | 964 | -6 | -0.6% | 9,000 |
| 2001/10/30 | 998 | 998 | 970 | 970 | -27 | -2.7% | 6,000 |
| 2001/10/29 | 999 | 999 | 997 | 997 | +17 | +1.7% | 4,000 |
| 2001/10/26 | 980 | 980 | 980 | 980 | +10 | +1% | 2,000 |
| 2001/10/25 | 970 | 970 | 963 | 970 | +1 | +0.1% | 6,000 |
| 2001/10/24 | 970 | 970 | 960 | 969 | -1 | -0.1% | 9,000 |
| 2001/10/23 | 970 | 970 | 970 | 970 | +1 | +0.1% | 2,000 |
| 2001/10/22 | 969 | 970 | 961 | 969 | ±0 | ±0% | 4,000 |
| 2001/10/19 | 969 | 969 | 969 | 969 | +9 | +0.9% | 3,000 |
| 2001/10/18 | 989 | 989 | 960 | 960 | ±0 | ±0% | 3,000 |
| 2001/10/17 | 960 | 970 | 960 | 960 | ±0 | ±0% | 4,000 |
| 2001/10/16 | 960 | 960 | 960 | 960 | +5 | +0.5% | 3,000 |
| 2001/10/15 | 955 | 955 | 955 | 955 | -5 | -0.5% | 2,000 |
| 2001/10/12 | 960 | 960 | 960 | 960 | +5 | +0.5% | 2,000 |
| 2001/10/11 | 955 | 955 | 955 | 955 | -5 | -0.5% | 1,000 |
| 2001/10/10 | 960 | 960 | 960 | 960 | -11 | -1.1% | 1,000 |
| 2001/10/09 | 970 | 971 | 970 | 971 | ±0 | ±0% | 3,000 |
| 2001/10/05 | 971 | 971 | 971 | 971 | +1 | +0.1% | 1,000 |
| 2001/10/04 | 985 | 985 | 970 | 970 | -11 | -1.1% | 3,000 |
| 2001/10/03 | 981 | 981 | 981 | 981 | -19 | -1.9% | 1,000 |
| 2001/10/02 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 2,000 |
| 2001/10/01 | 981 | 990 | 980 | 980 | - | - | 4,000 |
| 2001/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/27 | 960 | 979 | 960 | 979 | - | - | 6,000 |
| 2001/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/25 | 970 | 970 | 941 | 950 | -30 | -3.1% | 3,000 |
| 2001/09/21 | 1,000 | 1,000 | 980 | 980 | ±0 | ±0% | 18,000 |
| 2001/09/20 | 960 | 980 | 960 | 980 | +20 | +2.1% | 5,000 |
| 2001/09/19 | 960 | 960 | 960 | 960 | -5 | -0.5% | 4,000 |
| 2001/09/18 | 965 | 965 | 965 | 965 | +20 | +2.1% | 2,000 |
| 2001/09/17 | 959 | 959 | 945 | 945 | -15 | -1.6% | 5,000 |
| 2001/09/14 | 961 | 961 | 960 | 960 | ±0 | ±0% | 4,000 |
| 2001/09/13 | 950 | 960 | 940 | 960 | +10 | +1.1% | 8,000 |
| 2001/09/12 | 980 | 980 | 950 | 950 | - | - | 14,000 |
| 2001/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/10 | 990 | 990 | 990 | 990 | -10 | -1% | 1,000 |
| 2001/09/07 | 986 | 1,000 | 986 | 1,000 | +14 | +1.4% | 8,000 |
| 2001/09/06 | 987 | 998 | 986 | 986 | +1 | +0.1% | 7,000 |
| 2001/09/05 | 995 | 995 | 985 | 985 | -2 | -0.2% | 6,000 |
| 2001/09/04 | 988 | 988 | 985 | 987 | -12 | -1.2% | 5,000 |
| 2001/09/03 | 1,002 | 1,002 | 999 | 999 | -1 | -0.1% | 3,000 |
| 2001/08/31 | 999 | 1,000 | 990 | 1,000 | - | - | 5,000 |
| 2001/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/29 | 1,005 | 1,005 | 999 | 999 | - | - | 3,000 |
| 2001/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
5751～
5800
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 | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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 | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61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 |
| イズミ | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63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 | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04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 | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77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
