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 |
|---|---|---|---|---|---|---|---|
| 1999/12/02 | 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 |
| 1999/10/29 | 1,531 | 1,531 | 1,530 | 1,530 | +30 | +2% | 6,000 |
| 1999/10/28 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 7,000 |
| 1999/10/27 | 1,459 | 1,500 | 1,459 | 1,500 | +45 | +3.1% | 17,000 |
| 1999/10/26 | 1,520 | 1,520 | 1,455 | 1,455 | -85 | -5.5% | 33,000 |
| 1999/10/25 | 1,570 | 1,570 | 1,530 | 1,540 | -20 | -1.3% | 18,000 |
| 1999/10/22 | 1,570 | 1,570 | 1,559 | 1,560 | -20 | -1.3% | 10,000 |
| 1999/10/21 | 1,599 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 14,000 |
| 1999/10/20 | 1,601 | 1,601 | 1,560 | 1,600 | +50 | +3.2% | 9,000 |
| 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 |
6301～
6350
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
