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 |
|---|---|---|---|---|---|---|---|
| 2000/02/17 | 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 |
| 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 |
6251～
6300
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
