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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 995 | 1,000 | 995 | 1,000 | -5 | -0.5% | 4,000 |
| 2001/08/24 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 4,000 |
| 2001/08/23 | 1,009 | 1,009 | 1,000 | 1,000 | +2 | +0.2% | 4,000 |
| 2001/08/22 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 4,000 |
| 2001/08/21 | 1,004 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 8,000 |
| 2001/08/20 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 1,000 |
| 2001/08/17 | 1,010 | 1,010 | 1,004 | 1,005 | -4 | -0.4% | 3,000 |
| 2001/08/16 | 1,000 | 1,009 | 1,000 | 1,009 | - | - | 2,000 |
| 2001/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/13 | 1,000 | 1,009 | 1,000 | 1,000 | -5 | -0.5% | 5,000 |
| 2001/08/10 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 5,000 |
| 2001/08/09 | 1,010 | 1,010 | 1,005 | 1,005 | ±0 | ±0% | 2,000 |
| 2001/08/08 | 995 | 1,005 | 995 | 1,005 | - | - | 5,000 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 1,000 |
| 2001/08/03 | 1,000 | 1,005 | 1,000 | 1,005 | +11 | +1.1% | 3,000 |
| 2001/08/02 | 994 | 994 | 994 | 994 | -22 | -2.2% | 1,000 |
| 2001/08/01 | 1,016 | 1,016 | 1,016 | 1,016 | - | - | 1,000 |
| 2001/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/30 | 1,005 | 1,015 | 1,005 | 1,010 | +20 | +2% | 8,000 |
| 2001/07/27 | 991 | 991 | 990 | 990 | -13 | -1.3% | 6,000 |
| 2001/07/26 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 3,000 |
| 2001/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 4,000 |
| 2001/07/24 | 1,000 | 1,000 | 995 | 995 | -10 | -1% | 2,000 |
| 2001/07/23 | 1,009 | 1,010 | 1,000 | 1,005 | -8 | -0.8% | 9,000 |
| 2001/07/19 | 1,000 | 1,013 | 1,000 | 1,013 | -2 | -0.2% | 6,000 |
| 2001/07/18 | 1,010 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 3,000 |
| 2001/07/17 | 1,005 | 1,018 | 1,005 | 1,010 | ±0 | ±0% | 4,000 |
| 2001/07/16 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 2,000 |
| 2001/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 2001/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/09 | 1,000 | 1,000 | 991 | 991 | -10 | -1% | 4,000 |
| 2001/07/06 | 1,001 | 1,014 | 1,001 | 1,001 | -11 | -1.1% | 4,000 |
| 2001/07/05 | 1,014 | 1,014 | 995 | 1,012 | +12 | +1.2% | 5,000 |
| 2001/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 5,000 |
| 2001/07/03 | 1,000 | 1,015 | 999 | 1,010 | +11 | +1.1% | 7,000 |
| 2001/07/02 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 2,000 |
| 2001/06/29 | 999 | 999 | 999 | 999 | -1 | -0.1% | 3,000 |
| 2001/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2001/06/27 | 1,005 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2001/06/26 | 998 | 1,000 | 998 | 1,000 | +4 | +0.4% | 4,000 |
| 2001/06/25 | 990 | 998 | 980 | 996 | +12 | +1.2% | 4,000 |
| 2001/06/22 | 984 | 984 | 984 | 984 | +4 | +0.4% | 1,000 |
| 2001/06/21 | 981 | 981 | 980 | 980 | ±0 | ±0% | 4,000 |
| 2001/06/20 | 985 | 985 | 980 | 980 | -5 | -0.5% | 9,000 |
| 2001/06/19 | 985 | 985 | 985 | 985 | ±0 | ±0% | 5,000 |
| 2001/06/18 | 983 | 985 | 980 | 985 | +3 | +0.3% | 4,000 |
5801～
5850
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
