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 |
|---|---|---|---|---|---|---|---|
| 2000/03/29 | 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 |
| 2000/03/16 | 1,392 | 1,400 | 1,392 | 1,400 | +10 | +0.7% | 18,000 |
| 2000/03/15 | 1,411 | 1,411 | 1,390 | 1,390 | -20 | -1.4% | 16,000 |
| 2000/03/14 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 12,000 |
| 2000/03/13 | 1,418 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 19,000 |
| 2000/03/10 | 1,420 | 1,450 | 1,420 | 1,420 | - | - | 11,000 |
| 2000/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/08 | 1,411 | 1,450 | 1,400 | 1,450 | +40 | +2.8% | 14,000 |
| 2000/03/07 | 1,430 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 21,000 |
| 2000/03/06 | 1,440 | 1,450 | 1,430 | 1,430 | ±0 | ±0% | 19,000 |
| 2000/03/03 | 1,450 | 1,450 | 1,420 | 1,430 | -20 | -1.4% | 9,000 |
| 2000/03/02 | 1,420 | 1,450 | 1,420 | 1,450 | +40 | +2.8% | 8,000 |
| 2000/03/01 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 13,000 |
| 2000/02/29 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 10,000 |
| 2000/02/28 | 1,420 | 1,435 | 1,410 | 1,420 | ±0 | ±0% | 6,000 |
| 2000/02/25 | 1,420 | 1,430 | 1,420 | 1,420 | +20 | +1.4% | 3,000 |
| 2000/02/24 | 1,400 | 1,400 | 1,381 | 1,400 | +9 | +0.6% | 32,000 |
| 2000/02/23 | 1,381 | 1,391 | 1,381 | 1,391 | -9 | -0.6% | 8,000 |
| 2000/02/22 | 1,430 | 1,430 | 1,400 | 1,400 | -50 | -3.4% | 29,000 |
| 2000/02/21 | 1,450 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 12,000 |
| 2000/02/18 | 1,470 | 1,470 | 1,425 | 1,450 | ±0 | ±0% | 17,000 |
| 2000/02/17 | 1,440 | 1,450 | 1,440 | 1,450 | -10 | -0.7% | 8,000 |
| 2000/02/16 | 1,480 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 10,000 |
| 2000/02/15 | 1,502 | 1,502 | 1,480 | 1,480 | -23 | -1.5% | 14,000 |
| 2000/02/14 | 1,503 | 1,510 | 1,502 | 1,503 | +3 | +0.2% | 6,000 |
| 2000/02/10 | 1,510 | 1,510 | 1,500 | 1,500 | -12 | -0.8% | 2,000 |
| 2000/02/09 | 1,580 | 1,600 | 1,510 | 1,512 | -38 | -2.5% | 8,000 |
| 2000/02/08 | 1,639 | 1,640 | 1,550 | 1,550 | -90 | -5.5% | 14,000 |
| 2000/02/07 | 1,650 | 1,650 | 1,610 | 1,640 | +50 | +3.1% | 21,000 |
| 2000/02/04 | 1,540 | 1,600 | 1,540 | 1,590 | +80 | +5.3% | 21,000 |
| 2000/02/03 | 1,465 | 1,540 | 1,465 | 1,510 | +60 | +4.1% | 11,000 |
| 2000/02/02 | 1,427 | 1,450 | 1,426 | 1,450 | +25 | +1.8% | 6,000 |
| 2000/02/01 | 1,429 | 1,460 | 1,420 | 1,425 | +5 | +0.4% | 8,000 |
| 2000/01/31 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 7,000 |
| 2000/01/28 | 1,386 | 1,400 | 1,386 | 1,400 | +17 | +1.2% | 16,000 |
| 2000/01/27 | 1,400 | 1,400 | 1,383 | 1,383 | -2 | -0.1% | 7,000 |
| 2000/01/26 | 1,385 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 14,000 |
| 2000/01/25 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 13,000 |
| 2000/01/24 | 1,400 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 12,000 |
| 2000/01/21 | 1,380 | 1,400 | 1,372 | 1,400 | +20 | +1.4% | 13,000 |
| 2000/01/20 | 1,400 | 1,400 | 1,380 | 1,380 | -10 | -0.7% | 14,000 |
| 2000/01/19 | 1,400 | 1,400 | 1,381 | 1,390 | -10 | -0.7% | 11,000 |
| 2000/01/18 | 1,401 | 1,401 | 1,390 | 1,400 | ±0 | ±0% | 18,000 |
6151～
6200
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
