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 |
|---|---|---|---|---|---|---|---|
| 1999/10/19 | 1,600 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 15,000 |
| 1999/10/18 | 1,652 | 1,652 | 1,600 | 1,600 | -60 | -3.6% | 18,000 |
| 1999/10/15 | 1,661 | 1,680 | 1,660 | 1,660 | +8 | +0.5% | 9,000 |
| 1999/10/14 | 1,671 | 1,700 | 1,652 | 1,652 | -19 | -1.1% | 12,000 |
| 1999/10/13 | 1,730 | 1,730 | 1,671 | 1,671 | -59 | -3.4% | 10,000 |
| 1999/10/12 | 1,670 | 1,730 | 1,670 | 1,730 | +40 | +2.4% | 10,000 |
| 1999/10/08 | 1,705 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 18,000 |
| 1999/10/07 | 1,730 | 1,750 | 1,700 | 1,700 | -30 | -1.7% | 14,000 |
| 1999/10/06 | 1,730 | 1,731 | 1,730 | 1,730 | -30 | -1.7% | 5,000 |
| 1999/10/05 | 1,761 | 1,780 | 1,760 | 1,760 | +10 | +0.6% | 10,000 |
| 1999/10/04 | 1,729 | 1,750 | 1,729 | 1,750 | +40 | +2.3% | 15,000 |
| 1999/10/01 | 1,711 | 1,722 | 1,710 | 1,710 | +10 | +0.6% | 14,000 |
| 1999/09/30 | 1,691 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 8,000 |
| 1999/09/29 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 2,000 |
| 1999/09/28 | 1,681 | 1,700 | 1,650 | 1,690 | -20 | -1.2% | 17,000 |
| 1999/09/27 | 1,700 | 1,710 | 1,700 | 1,710 | +20 | +1.2% | 8,000 |
| 1999/09/24 | 1,690 | 1,690 | 1,660 | 1,690 | ±0 | ±0% | 16,000 |
| 1999/09/22 | 1,720 | 1,720 | 1,690 | 1,690 | -70 | -4% | 18,000 |
| 1999/09/21 | 1,801 | 1,801 | 1,760 | 1,760 | -30 | -1.7% | 15,000 |
| 1999/09/20 | 1,850 | 1,850 | 1,780 | 1,790 | +60 | +3.5% | 12,000 |
| 1999/09/17 | 1,702 | 1,740 | 1,702 | 1,730 | +30 | +1.8% | 23,000 |
| 1999/09/16 | 1,720 | 1,720 | 1,700 | 1,700 | -20 | -1.2% | 32,000 |
| 1999/09/14 | 1,849 | 1,849 | 1,670 | 1,720 | -130 | -7% | 59,000 |
| 1999/09/13 | 1,860 | 1,890 | 1,850 | 1,850 | ±0 | ±0% | 44,000 |
| 1999/09/10 | 1,793 | 1,890 | 1,793 | 1,850 | +66 | +3.7% | 19,000 |
| 1999/09/09 | 1,831 | 1,850 | 1,784 | 1,784 | -46 | -2.5% | 18,000 |
| 1999/09/08 | 1,890 | 1,890 | 1,800 | 1,830 | +120 | +7% | 43,000 |
| 1999/09/07 | 1,740 | 1,900 | 1,710 | 1,710 | +60 | +3.6% | 107,000 |
| 1999/09/06 | 1,700 | 1,710 | 1,630 | 1,650 | -50 | -2.9% | 71,000 |
| 1999/09/03 | 1,709 | 1,709 | 1,660 | 1,700 | -9 | -0.5% | 31,000 |
| 1999/09/02 | 1,702 | 1,710 | 1,700 | 1,709 | +9 | +0.5% | 19,000 |
| 1999/09/01 | 1,740 | 1,750 | 1,700 | 1,700 | -20 | -1.2% | 21,000 |
| 1999/08/31 | 1,750 | 1,750 | 1,720 | 1,720 | -30 | -1.7% | 6,000 |
| 1999/08/30 | 1,770 | 1,770 | 1,750 | 1,750 | -25 | -1.4% | 35,000 |
| 1999/08/27 | 1,761 | 1,775 | 1,761 | 1,775 | +20 | +1.1% | 9,000 |
| 1999/08/26 | 1,771 | 1,776 | 1,751 | 1,755 | -15 | -0.8% | 15,000 |
| 1999/08/25 | 1,849 | 1,849 | 1,770 | 1,770 | -80 | -4.3% | 22,000 |
| 1999/08/24 | 1,799 | 1,850 | 1,799 | 1,850 | +51 | +2.8% | 19,000 |
| 1999/08/23 | 1,780 | 1,800 | 1,780 | 1,799 | +19 | +1.1% | 8,000 |
| 1999/08/20 | 1,810 | 1,820 | 1,752 | 1,780 | -80 | -4.3% | 21,000 |
| 1999/08/19 | 1,874 | 1,874 | 1,860 | 1,860 | +10 | +0.5% | 2,000 |
| 1999/08/18 | 1,890 | 1,890 | 1,850 | 1,850 | -10 | -0.5% | 7,000 |
| 1999/08/17 | 1,820 | 1,860 | 1,820 | 1,860 | +40 | +2.2% | 9,000 |
| 1999/08/16 | 1,895 | 1,895 | 1,820 | 1,820 | -59 | -3.1% | 10,000 |
| 1999/08/13 | 1,870 | 1,879 | 1,860 | 1,879 | +9 | +0.5% | 6,000 |
| 1999/08/12 | 1,810 | 1,870 | 1,800 | 1,870 | +119 | +6.8% | 4,000 |
| 1999/08/11 | 1,790 | 1,790 | 1,750 | 1,751 | -39 | -2.2% | 20,000 |
| 1999/08/10 | 1,889 | 1,889 | 1,790 | 1,790 | -5 | -0.3% | 3,000 |
| 1999/08/09 | 1,790 | 1,795 | 1,790 | 1,795 | +5 | +0.3% | 5,000 |
| 1999/08/06 | 1,900 | 1,900 | 1,780 | 1,790 | +40 | +2.3% | 16,000 |
6301～
6350
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 | 368,000円 | +7.8% | +0.9% | 1.52% | 23.81倍 | 2.59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 | 192,700円 | +1.2% | -13.7% | 2.28% | 12.76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 | 333,100円 | +12.6% | +18.3% | 2.70% | 12.86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 | 206,800円 | +2.9% | +6.8% | 2.27% | 14.80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 | 279,800円 | +2.8% | -9.4% | 2.50% | 20.64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
