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 |
|---|---|---|---|---|---|---|---|
| 2000/09/22 | 1,061 | 1,061 | 1,060 | 1,060 | -1 | -0.1% | 6,000 |
| 2000/09/21 | 1,071 | 1,080 | 1,061 | 1,061 | -19 | -1.8% | 9,000 |
| 2000/09/20 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 7,000 |
| 2000/09/19 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 6,000 |
| 2000/09/18 | 1,104 | 1,104 | 1,100 | 1,100 | ±0 | ±0% | 11,000 |
| 2000/09/14 | 1,109 | 1,120 | 1,100 | 1,100 | -9 | -0.8% | 5,000 |
| 2000/09/13 | 1,101 | 1,109 | 1,099 | 1,109 | +9 | +0.8% | 12,000 |
| 2000/09/12 | 1,081 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 12,000 |
| 2000/09/11 | 1,150 | 1,150 | 1,080 | 1,080 | +20 | +1.9% | 8,000 |
| 2000/09/08 | 1,061 | 1,170 | 1,060 | 1,060 | +3 | +0.3% | 7,000 |
| 2000/09/07 | 1,050 | 1,060 | 1,050 | 1,057 | +7 | +0.7% | 13,000 |
| 2000/09/06 | 1,051 | 1,051 | 1,045 | 1,050 | -5 | -0.5% | 17,000 |
| 2000/09/05 | 1,062 | 1,063 | 1,055 | 1,055 | -8 | -0.8% | 9,000 |
| 2000/09/04 | 1,090 | 1,090 | 1,063 | 1,063 | -28 | -2.6% | 16,000 |
| 2000/09/01 | 1,096 | 1,096 | 1,091 | 1,091 | -5 | -0.5% | 8,000 |
| 2000/08/31 | 1,096 | 1,098 | 1,096 | 1,096 | ±0 | ±0% | 8,000 |
| 2000/08/30 | 1,104 | 1,104 | 1,096 | 1,096 | -9 | -0.8% | 30,000 |
| 2000/08/29 | 1,105 | 1,105 | 1,102 | 1,105 | ±0 | ±0% | 14,000 |
| 2000/08/28 | 1,110 | 1,120 | 1,100 | 1,105 | -22 | -2% | 12,000 |
| 2000/08/25 | 1,130 | 1,130 | 1,125 | 1,127 | -3 | -0.3% | 17,000 |
| 2000/08/24 | 1,131 | 1,133 | 1,130 | 1,130 | -2 | -0.2% | 10,000 |
| 2000/08/23 | 1,132 | 1,132 | 1,132 | 1,132 | ±0 | ±0% | 2,000 |
| 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 |
6101～
6150
件表示中 / 7017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 | 384,500円 | +7.8% | +0.9% | 1.46% | 24.89倍 | 2.71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 | 216,200円 | +1.2% | -13.7% | 2.04% | 14.25倍 | 0.86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 |
| ケーズＨＤ | 149,600円 | +2.3% | +2.3% | 2.94% | 23.59倍 | 0.94倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| イズミ | 327,600円 | +12.6% | +18.3% | 2.75% | 12.64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 |
| クリエイトＳＤＨ | 349,000円 | +7.5% | +6.3% | 2.58% | 13.83倍 | 1.58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
