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 |
|---|---|---|---|---|---|---|---|
| 2000/08/22 | 1,137 | 1,137 | 1,132 | 1,132 | -7 | -0.6% | 17,000 |
| 2000/08/21 | 1,147 | 1,147 | 1,139 | 1,139 | +4 | +0.4% | 14,000 |
| 2000/08/18 | 1,149 | 1,149 | 1,132 | 1,135 | ±0 | ±0% | 12,000 |
| 2000/08/17 | 1,150 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 8,000 |
| 2000/08/16 | 1,150 | 1,150 | 1,149 | 1,150 | ±0 | ±0% | 6,000 |
| 2000/08/15 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 12,000 |
| 2000/08/14 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 18,000 |
| 2000/08/11 | 1,170 | 1,170 | 1,170 | 1,170 | -1 | -0.1% | 13,000 |
| 2000/08/10 | 1,178 | 1,178 | 1,171 | 1,171 | -7 | -0.6% | 9,000 |
| 2000/08/09 | 1,170 | 1,178 | 1,170 | 1,178 | +8 | +0.7% | 7,000 |
| 2000/08/08 | 1,190 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 11,000 |
| 2000/08/07 | 1,200 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 14,000 |
| 2000/08/04 | 1,190 | 1,190 | 1,179 | 1,180 | -12 | -1% | 27,000 |
| 2000/08/03 | 1,200 | 1,200 | 1,192 | 1,192 | -8 | -0.7% | 14,000 |
| 2000/08/02 | 1,218 | 1,218 | 1,200 | 1,200 | -10 | -0.8% | 14,000 |
| 2000/08/01 | 1,219 | 1,219 | 1,200 | 1,210 | -1 | -0.1% | 8,000 |
| 2000/07/31 | 1,220 | 1,220 | 1,200 | 1,211 | +11 | +0.9% | 9,000 |
| 2000/07/28 | 1,215 | 1,215 | 1,200 | 1,200 | ±0 | ±0% | 20,000 |
| 2000/07/27 | 1,212 | 1,215 | 1,200 | 1,200 | -12 | -1% | 12,000 |
| 2000/07/26 | 1,220 | 1,240 | 1,211 | 1,212 | -28 | -2.3% | 8,000 |
| 2000/07/25 | 1,240 | 1,249 | 1,240 | 1,240 | -17 | -1.4% | 5,000 |
| 2000/07/24 | 1,260 | 1,260 | 1,257 | 1,257 | -3 | -0.2% | 3,000 |
| 2000/07/21 | 1,275 | 1,275 | 1,260 | 1,260 | ±0 | ±0% | 9,000 |
| 2000/07/19 | 1,273 | 1,273 | 1,260 | 1,260 | -15 | -1.2% | 2,000 |
| 2000/07/18 | 1,275 | 1,275 | 1,275 | 1,275 | +19 | +1.5% | 1,000 |
| 2000/07/17 | 1,270 | 1,270 | 1,256 | 1,256 | - | - | 4,000 |
| 2000/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/13 | 1,260 | 1,285 | 1,260 | 1,275 | -5 | -0.4% | 6,000 |
| 2000/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 2000/07/11 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 9,000 |
| 2000/07/10 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 12,000 |
| 2000/07/07 | 1,293 | 1,293 | 1,280 | 1,280 | -12 | -0.9% | 5,000 |
| 2000/07/06 | 1,280 | 1,298 | 1,280 | 1,292 | -8 | -0.6% | 6,000 |
| 2000/07/05 | 1,280 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 6,000 |
| 2000/07/04 | 1,300 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 6,000 |
| 2000/07/03 | 1,265 | 1,280 | 1,265 | 1,280 | +50 | +4.1% | 3,000 |
| 2000/06/30 | 1,234 | 1,234 | 1,230 | 1,230 | -5 | -0.4% | 4,000 |
| 2000/06/29 | 1,221 | 1,235 | 1,221 | 1,235 | +6 | +0.5% | 11,000 |
| 2000/06/28 | 1,230 | 1,230 | 1,221 | 1,229 | +13 | +1.1% | 6,000 |
| 2000/06/27 | 1,216 | 1,216 | 1,216 | 1,216 | -9 | -0.7% | 1,000 |
| 2000/06/26 | 1,215 | 1,229 | 1,215 | 1,225 | +10 | +0.8% | 5,000 |
| 2000/06/23 | 1,215 | 1,215 | 1,215 | 1,215 | -4 | -0.3% | 1,000 |
| 2000/06/22 | 1,210 | 1,219 | 1,210 | 1,219 | +9 | +0.7% | 9,000 |
| 2000/06/21 | 1,210 | 1,210 | 1,204 | 1,210 | -10 | -0.8% | 5,000 |
| 2000/06/20 | 1,225 | 1,229 | 1,220 | 1,220 | -9 | -0.7% | 9,000 |
| 2000/06/19 | 1,225 | 1,229 | 1,225 | 1,229 | +4 | +0.3% | 6,000 |
| 2000/06/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 3,000 |
| 2000/06/15 | 1,221 | 1,225 | 1,221 | 1,225 | +5 | +0.4% | 2,000 |
| 2000/06/14 | 1,220 | 1,220 | 1,220 | 1,220 | -1 | -0.1% | 2,000 |
| 2000/06/13 | 1,230 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 5,000 |
6051～
6100
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
