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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 1,050 | 1,084 | 1,050 | 1,084 | +34 | +3.2% | 33,000 |
| 2001/03/22 | 1,041 | 1,060 | 1,041 | 1,050 | +20 | +1.9% | 14,000 |
| 2001/03/21 | 1,030 | 1,045 | 1,023 | 1,030 | +10 | +1% | 15,000 |
| 2001/03/19 | 1,005 | 1,025 | 1,005 | 1,020 | +15 | +1.5% | 16,000 |
| 2001/03/16 | 1,010 | 1,013 | 1,005 | 1,005 | +6 | +0.6% | 6,000 |
| 2001/03/15 | 1,000 | 1,000 | 990 | 999 | -1 | -0.1% | 7,000 |
| 2001/03/14 | 991 | 1,000 | 985 | 1,000 | +18 | +1.8% | 7,000 |
| 2001/03/13 | 1,009 | 1,009 | 982 | 982 | -2 | -0.2% | 28,000 |
| 2001/03/12 | 992 | 992 | 984 | 984 | -1 | -0.1% | 17,000 |
| 2001/03/09 | 993 | 993 | 985 | 985 | +3 | +0.3% | 12,000 |
| 2001/03/08 | 1,000 | 1,000 | 982 | 982 | -3 | -0.3% | 29,000 |
| 2001/03/07 | 991 | 994 | 985 | 985 | -5 | -0.5% | 20,000 |
| 2001/03/06 | 997 | 1,000 | 990 | 990 | -10 | -1% | 41,000 |
| 2001/03/05 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 12,000 |
| 2001/03/02 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 20,000 |
| 2001/03/01 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 18,000 |
| 2001/02/28 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 10,000 |
| 2001/02/27 | 999 | 1,000 | 998 | 1,000 | ±0 | ±0% | 14,000 |
| 2001/02/26 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 7,000 |
| 2001/02/23 | 998 | 999 | 997 | 999 | ±0 | ±0% | 8,000 |
| 2001/02/22 | 1,000 | 1,003 | 999 | 999 | -5 | -0.5% | 14,000 |
| 2001/02/21 | 1,005 | 1,005 | 1,001 | 1,004 | -1 | -0.1% | 4,000 |
| 2001/02/20 | 1,020 | 1,020 | 1,005 | 1,005 | -5 | -0.5% | 10,000 |
| 2001/02/19 | 1,020 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 7,000 |
| 2001/02/16 | 1,019 | 1,019 | 1,015 | 1,015 | -5 | -0.5% | 2,000 |
| 2001/02/15 | 1,018 | 1,020 | 1,018 | 1,020 | - | - | 2,000 |
| 2001/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/09 | 966 | 966 | 965 | 965 | ±0 | ±0% | 13,000 |
| 2001/02/08 | 967 | 970 | 965 | 965 | -5 | -0.5% | 7,000 |
| 2001/02/07 | 970 | 970 | 968 | 970 | ±0 | ±0% | 8,000 |
| 2001/02/06 | 968 | 970 | 968 | 970 | +2 | +0.2% | 3,000 |
| 2001/02/05 | 970 | 970 | 965 | 968 | -2 | -0.2% | 9,000 |
| 2001/02/02 | 978 | 978 | 970 | 970 | -8 | -0.8% | 6,000 |
| 2001/02/01 | 980 | 990 | 975 | 978 | -2 | -0.2% | 8,000 |
| 2001/01/31 | 980 | 980 | 980 | 980 | ±0 | ±0% | 3,000 |
| 2001/01/30 | 985 | 985 | 979 | 980 | -5 | -0.5% | 17,000 |
| 2001/01/29 | 990 | 992 | 985 | 985 | -5 | -0.5% | 11,000 |
| 2001/01/26 | 990 | 990 | 990 | 990 | +10 | +1% | 2,000 |
| 2001/01/25 | 980 | 980 | 980 | 980 | +10 | +1% | 1,000 |
| 2001/01/24 | 969 | 970 | 965 | 970 | +1 | +0.1% | 8,000 |
| 2001/01/23 | 971 | 971 | 969 | 969 | -1 | -0.1% | 6,000 |
| 2001/01/22 | 970 | 970 | 970 | 970 | ±0 | ±0% | 10,000 |
| 2001/01/19 | 980 | 990 | 970 | 970 | ±0 | ±0% | 15,000 |
| 2001/01/18 | 940 | 970 | 940 | 970 | +35 | +3.7% | 6,000 |
| 2001/01/17 | 940 | 940 | 935 | 935 | +15 | +1.6% | 2,000 |
| 2001/01/16 | 920 | 920 | 920 | 920 | ±0 | ±0% | 3,000 |
| 2001/01/15 | 924 | 925 | 914 | 920 | +15 | +1.7% | 6,000 |
| 2001/01/12 | 899 | 905 | 899 | 905 | +3 | +0.3% | 7,000 |
| 2001/01/11 | 900 | 902 | 900 | 902 | -7 | -0.8% | 3,000 |
5951～
6000
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
