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 |
|---|---|---|---|---|---|---|---|
| 2000/05/31 | 1,237 | 1,237 | 1,215 | 1,215 | -25 | -2% | 7,000 |
| 2000/05/30 | 1,239 | 1,240 | 1,239 | 1,240 | -10 | -0.8% | 3,000 |
| 2000/05/29 | 1,260 | 1,270 | 1,250 | 1,250 | +50 | +4.2% | 9,000 |
| 2000/05/26 | 1,225 | 1,225 | 1,180 | 1,200 | -21 | -1.7% | 20,000 |
| 2000/05/25 | 1,229 | 1,230 | 1,221 | 1,221 | +9 | +0.7% | 9,000 |
| 2000/05/24 | 1,231 | 1,240 | 1,212 | 1,212 | -48 | -3.8% | 23,000 |
| 2000/05/23 | 1,249 | 1,260 | 1,249 | 1,260 | +10 | +0.8% | 12,000 |
| 2000/05/22 | 1,231 | 1,250 | 1,231 | 1,250 | +20 | +1.6% | 13,000 |
| 2000/05/19 | 1,275 | 1,280 | 1,230 | 1,230 | -50 | -3.9% | 23,000 |
| 2000/05/18 | 1,300 | 1,300 | 1,280 | 1,280 | -19 | -1.5% | 6,000 |
| 2000/05/17 | 1,299 | 1,299 | 1,290 | 1,299 | -1 | -0.1% | 7,000 |
| 2000/05/16 | 1,295 | 1,300 | 1,295 | 1,300 | +5 | +0.4% | 5,000 |
| 2000/05/15 | 1,290 | 1,300 | 1,290 | 1,295 | +5 | +0.4% | 7,000 |
| 2000/05/12 | 1,275 | 1,290 | 1,275 | 1,290 | +20 | +1.6% | 5,000 |
| 2000/05/11 | 1,275 | 1,275 | 1,270 | 1,270 | -28 | -2.2% | 10,000 |
| 2000/05/10 | 1,283 | 1,298 | 1,283 | 1,298 | - | - | 2,000 |
| 2000/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/08 | 1,275 | 1,276 | 1,275 | 1,276 | +5 | +0.4% | 4,000 |
| 2000/05/02 | 1,290 | 1,290 | 1,271 | 1,271 | -19 | -1.5% | 6,000 |
| 2000/05/01 | 1,291 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 2,000 |
| 2000/04/28 | 1,260 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 3,000 |
| 2000/04/27 | 1,279 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 6,000 |
| 2000/04/26 | 1,295 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 7,000 |
| 2000/04/25 | 1,300 | 1,301 | 1,300 | 1,300 | +5 | +0.4% | 6,000 |
| 2000/04/24 | 1,301 | 1,301 | 1,295 | 1,295 | ±0 | ±0% | 3,000 |
| 2000/04/21 | 1,291 | 1,310 | 1,290 | 1,295 | +5 | +0.4% | 7,000 |
| 2000/04/20 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 9,000 |
| 2000/04/19 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 3,000 |
| 2000/04/18 | 1,340 | 1,340 | 1,290 | 1,290 | +40 | +3.2% | 13,000 |
| 2000/04/17 | 1,299 | 1,299 | 1,250 | 1,250 | -85 | -6.4% | 19,000 |
| 2000/04/14 | 1,335 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 4,000 |
| 2000/04/13 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4% | 6,000 |
| 2000/04/12 | 1,340 | 1,340 | 1,340 | 1,340 | -1 | -0.1% | 5,000 |
| 2000/04/11 | 1,341 | 1,341 | 1,340 | 1,341 | ±0 | ±0% | 3,000 |
| 2000/04/10 | 1,340 | 1,341 | 1,330 | 1,341 | +1 | +0.1% | 8,000 |
| 2000/04/07 | 1,350 | 1,350 | 1,340 | 1,340 | +10 | +0.8% | 3,000 |
| 2000/04/06 | 1,330 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 8,000 |
| 2000/04/05 | 1,340 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 6,000 |
| 2000/04/04 | 1,370 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 14,000 |
| 2000/04/03 | 1,356 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 8,000 |
| 2000/03/31 | 1,390 | 1,397 | 1,350 | 1,350 | -30 | -2.2% | 10,000 |
| 2000/03/30 | 1,379 | 1,380 | 1,379 | 1,380 | +1 | +0.1% | 7,000 |
| 2000/03/29 | 1,400 | 1,400 | 1,320 | 1,379 | -21 | -1.5% | 11,000 |
| 2000/03/28 | 1,405 | 1,421 | 1,400 | 1,400 | -115 | -7.6% | 10,000 |
| 2000/03/27 | 1,510 | 1,540 | 1,510 | 1,515 | +10 | +0.7% | 36,000 |
| 2000/03/24 | 1,500 | 1,510 | 1,490 | 1,505 | +25 | +1.7% | 21,000 |
| 2000/03/23 | 1,486 | 1,530 | 1,480 | 1,480 | -6 | -0.4% | 17,000 |
| 2000/03/22 | 1,471 | 1,499 | 1,471 | 1,486 | -14 | -0.9% | 11,000 |
| 2000/03/21 | 1,450 | 1,500 | 1,440 | 1,500 | +80 | +5.6% | 19,000 |
| 2000/03/17 | 1,430 | 1,440 | 1,420 | 1,420 | +20 | +1.4% | 12,000 |
6151～
6200
件表示中 / 6987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 | 369,500円 | +7.8% | +0.9% | 1.52% | 23.91倍 | 2.60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 | 334,800円 | +12.6% | +18.3% | 2.69% | 12.93倍 | 0.82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 | 207,000円 | +2.9% | +6.8% | 2.27% | 14.81倍 | 0.96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 |
| セリア | 280,100円 | +2.8% | -9.4% | 2.50% | 20.66倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
