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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 1,370 | 1,400 | 1,370 | 1,400 | +59 | +4.4% | 6,000 |
| 2000/01/14 | 1,380 | 1,380 | 1,341 | 1,341 | -39 | -2.8% | 44,000 |
| 2000/01/13 | 1,360 | 1,380 | 1,352 | 1,380 | +10 | +0.7% | 16,000 |
| 2000/01/12 | 1,370 | 1,370 | 1,352 | 1,370 | ±0 | ±0% | 17,000 |
| 2000/01/11 | 1,370 | 1,380 | 1,351 | 1,370 | +38 | +2.9% | 12,000 |
| 2000/01/07 | 1,350 | 1,370 | 1,332 | 1,332 | -18 | -1.3% | 13,000 |
| 2000/01/06 | 1,341 | 1,370 | 1,331 | 1,350 | +10 | +0.7% | 12,000 |
| 2000/01/05 | 1,356 | 1,360 | 1,340 | 1,340 | -11 | -0.8% | 10,000 |
| 2000/01/04 | 1,351 | 1,365 | 1,350 | 1,351 | +1 | +0.1% | 4,000 |
| 1999/12/30 | 1,340 | 1,360 | 1,340 | 1,350 | +10 | +0.7% | 6,000 |
| 1999/12/29 | 1,340 | 1,340 | 1,321 | 1,340 | +19 | +1.4% | 20,000 |
| 1999/12/28 | 1,340 | 1,340 | 1,320 | 1,321 | -19 | -1.4% | 12,000 |
| 1999/12/27 | 1,322 | 1,340 | 1,312 | 1,340 | +19 | +1.4% | 20,000 |
| 1999/12/24 | 1,351 | 1,351 | 1,320 | 1,321 | -39 | -2.9% | 17,000 |
| 1999/12/22 | 1,320 | 1,360 | 1,320 | 1,360 | +30 | +2.3% | 23,000 |
| 1999/12/21 | 1,350 | 1,360 | 1,310 | 1,330 | -30 | -2.2% | 20,000 |
| 1999/12/20 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 23,000 |
| 1999/12/17 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 21,000 |
| 1999/12/16 | 1,380 | 1,385 | 1,380 | 1,380 | ±0 | ±0% | 12,000 |
| 1999/12/15 | 1,380 | 1,380 | 1,350 | 1,380 | +30 | +2.2% | 13,000 |
| 1999/12/14 | 1,380 | 1,380 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 1999/12/13 | 1,400 | 1,400 | 1,350 | 1,350 | -40 | -2.9% | 22,000 |
| 1999/12/10 | 1,400 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 4,000 |
| 1999/12/09 | 1,399 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 7,000 |
| 1999/12/08 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 6,000 |
| 1999/12/07 | 1,420 | 1,420 | 1,400 | 1,410 | -20 | -1.4% | 9,000 |
| 1999/12/06 | 1,410 | 1,430 | 1,410 | 1,430 | ±0 | ±0% | 9,000 |
| 1999/12/03 | 1,400 | 1,450 | 1,400 | 1,430 | +30 | +2.1% | 5,000 |
| 1999/12/02 | 1,449 | 1,450 | 1,400 | 1,400 | -10 | -0.7% | 15,000 |
| 1999/12/01 | 1,410 | 1,410 | 1,400 | 1,410 | -20 | -1.4% | 9,000 |
| 1999/11/30 | 1,450 | 1,450 | 1,410 | 1,430 | +30 | +2.1% | 5,000 |
| 1999/11/29 | 1,400 | 1,401 | 1,400 | 1,400 | +20 | +1.4% | 6,000 |
| 1999/11/26 | 1,400 | 1,400 | 1,380 | 1,380 | -21 | -1.5% | 17,000 |
| 1999/11/25 | 1,451 | 1,451 | 1,401 | 1,401 | -49 | -3.4% | 7,000 |
| 1999/11/24 | 1,481 | 1,483 | 1,450 | 1,450 | -10 | -0.7% | 14,000 |
| 1999/11/22 | 1,451 | 1,500 | 1,451 | 1,460 | +10 | +0.7% | 14,000 |
| 1999/11/19 | 1,490 | 1,550 | 1,450 | 1,450 | -40 | -2.7% | 20,000 |
| 1999/11/18 | 1,438 | 1,490 | 1,438 | 1,490 | +90 | +6.4% | 12,000 |
| 1999/11/17 | 1,400 | 1,410 | 1,350 | 1,400 | -20 | -1.4% | 42,000 |
| 1999/11/16 | 1,421 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 7,000 |
| 1999/11/15 | 1,450 | 1,450 | 1,420 | 1,440 | -10 | -0.7% | 15,000 |
| 1999/11/12 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 6,000 |
| 1999/11/11 | 1,454 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 20,000 |
| 1999/11/10 | 1,451 | 1,470 | 1,450 | 1,455 | ±0 | ±0% | 17,000 |
| 1999/11/09 | 1,470 | 1,470 | 1,451 | 1,455 | -15 | -1% | 14,000 |
| 1999/11/08 | 1,450 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 14,000 |
| 1999/11/05 | 1,470 | 1,480 | 1,450 | 1,450 | -40 | -2.7% | 18,000 |
| 1999/11/04 | 1,489 | 1,490 | 1,470 | 1,490 | -1 | -0.1% | 15,000 |
| 1999/11/02 | 1,500 | 1,500 | 1,491 | 1,491 | -9 | -0.6% | 18,000 |
| 1999/11/01 | 1,530 | 1,540 | 1,490 | 1,500 | -30 | -2% | 23,000 |
6201～
6250
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
