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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 984 | 984 | 982 | 982 | - | - | 2,000 |
| 2001/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/12 | 990 | 990 | 985 | 990 | +3 | +0.3% | 11,000 |
| 2001/06/11 | 987 | 987 | 987 | 987 | +3 | +0.3% | 1,000 |
| 2001/06/08 | 984 | 984 | 984 | 984 | +2 | +0.2% | 2,000 |
| 2001/06/07 | 983 | 990 | 982 | 982 | -13 | -1.3% | 5,000 |
| 2001/06/06 | 995 | 995 | 995 | 995 | +14 | +1.4% | 2,000 |
| 2001/06/05 | 981 | 990 | 981 | 981 | -19 | -1.9% | 4,000 |
| 2001/06/04 | 982 | 1,000 | 982 | 1,000 | +5 | +0.5% | 3,000 |
| 2001/06/01 | 985 | 995 | 985 | 995 | +10 | +1% | 6,000 |
| 2001/05/31 | 990 | 990 | 985 | 985 | -5 | -0.5% | 3,000 |
| 2001/05/30 | 1,000 | 1,000 | 985 | 990 | -10 | -1% | 8,000 |
| 2001/05/29 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 13,000 |
| 2001/05/28 | 1,011 | 1,011 | 1,010 | 1,010 | -1 | -0.1% | 3,000 |
| 2001/05/25 | 1,018 | 1,020 | 1,011 | 1,011 | - | - | 4,000 |
| 2001/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/23 | 1,010 | 1,015 | 1,000 | 1,010 | ±0 | ±0% | 5,000 |
| 2001/05/22 | 1,007 | 1,012 | 1,007 | 1,010 | ±0 | ±0% | 5,000 |
| 2001/05/21 | 1,015 | 1,016 | 1,010 | 1,010 | ±0 | ±0% | 6,000 |
| 2001/05/18 | 1,009 | 1,010 | 1,008 | 1,010 | +10 | +1% | 6,000 |
| 2001/05/17 | 982 | 1,000 | 982 | 1,000 | +17 | +1.7% | 7,000 |
| 2001/05/16 | 987 | 987 | 980 | 983 | -2 | -0.2% | 10,000 |
| 2001/05/15 | 988 | 989 | 985 | 985 | +5 | +0.5% | 6,000 |
| 2001/05/14 | 982 | 988 | 980 | 980 | +4 | +0.4% | 13,000 |
| 2001/05/11 | 976 | 976 | 976 | 976 | +2 | +0.2% | 4,000 |
| 2001/05/10 | 975 | 975 | 974 | 974 | ±0 | ±0% | 4,000 |
| 2001/05/09 | 973 | 974 | 973 | 974 | -1 | -0.1% | 3,000 |
| 2001/05/08 | 975 | 975 | 971 | 975 | +1 | +0.1% | 6,000 |
| 2001/05/07 | 974 | 980 | 970 | 974 | ±0 | ±0% | 14,000 |
| 2001/05/02 | 970 | 974 | 960 | 974 | +4 | +0.4% | 12,000 |
| 2001/05/01 | 975 | 975 | 970 | 970 | ±0 | ±0% | 7,000 |
| 2001/04/27 | 979 | 980 | 970 | 970 | -10 | -1% | 8,000 |
| 2001/04/26 | 969 | 980 | 969 | 980 | +16 | +1.7% | 6,000 |
| 2001/04/25 | 962 | 964 | 962 | 964 | +3 | +0.3% | 3,000 |
| 2001/04/24 | 969 | 969 | 961 | 961 | -9 | -0.9% | 5,000 |
| 2001/04/23 | 970 | 970 | 970 | 970 | +10 | +1% | 2,000 |
| 2001/04/20 | 965 | 965 | 960 | 960 | -10 | -1% | 9,000 |
| 2001/04/19 | 965 | 970 | 965 | 970 | +5 | +0.5% | 3,000 |
| 2001/04/18 | 965 | 965 | 960 | 965 | ±0 | ±0% | 5,000 |
| 2001/04/17 | 967 | 969 | 960 | 965 | -3 | -0.3% | 7,000 |
| 2001/04/16 | 968 | 968 | 968 | 968 | +1 | +0.1% | 4,000 |
| 2001/04/13 | 960 | 967 | 960 | 967 | +7 | +0.7% | 5,000 |
| 2001/04/12 | 955 | 960 | 955 | 960 | +20 | +2.1% | 2,000 |
| 2001/04/11 | 950 | 950 | 940 | 940 | -27 | -2.8% | 2,000 |
| 2001/04/10 | 945 | 967 | 945 | 967 | +19 | +2% | 6,000 |
| 2001/04/09 | 942 | 948 | 942 | 948 | +6 | +0.6% | 3,000 |
| 2001/04/06 | 945 | 960 | 942 | 942 | -3 | -0.3% | 10,000 |
| 2001/04/05 | 968 | 968 | 933 | 945 | +24 | +2.6% | 7,000 |
| 2001/04/04 | 970 | 970 | 921 | 921 | -59 | -6% | 7,000 |
5851～
5900
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
