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 |
|---|---|---|---|---|---|---|---|
| 2000/04/28 | 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 |
| 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 |
6201～
6250
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
