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 |
|---|---|---|---|---|---|---|---|
| 1999/09/17 | 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 |
| 1999/08/05 | 1,800 | 1,810 | 1,750 | 1,750 | -100 | -5.4% | 30,000 |
| 1999/08/04 | 1,902 | 1,920 | 1,850 | 1,850 | -60 | -3.1% | 14,000 |
| 1999/08/03 | 1,945 | 1,945 | 1,910 | 1,910 | -38 | -2% | 32,000 |
| 1999/08/02 | 1,950 | 1,970 | 1,945 | 1,948 | -2 | -0.1% | 35,000 |
| 1999/07/30 | 1,951 | 1,980 | 1,950 | 1,950 | ±0 | ±0% | 34,000 |
| 1999/07/29 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 21,000 |
| 1999/07/28 | 1,910 | 1,950 | 1,901 | 1,950 | ±0 | ±0% | 11,000 |
| 1999/07/27 | 1,976 | 1,976 | 1,900 | 1,950 | -26 | -1.3% | 22,000 |
| 1999/07/26 | 1,976 | 1,990 | 1,976 | 1,976 | +76 | +4% | 13,000 |
| 1999/07/23 | 1,860 | 1,900 | 1,860 | 1,900 | +19 | +1% | 15,000 |
| 1999/07/22 | 1,920 | 1,920 | 1,880 | 1,881 | -69 | -3.5% | 13,000 |
| 1999/07/21 | 2,000 | 2,000 | 1,950 | 1,950 | -75 | -3.7% | 17,000 |
| 1999/07/19 | 2,100 | 2,100 | 2,025 | 2,025 | -5 | -0.2% | 15,000 |
| 1999/07/16 | 2,025 | 2,050 | 2,025 | 2,030 | +10 | +0.5% | 38,000 |
| 1999/07/15 | 2,100 | 2,100 | 2,000 | 2,020 | -60 | -2.9% | 60,000 |
| 1999/07/14 | 1,950 | 2,090 | 1,950 | 2,080 | +111 | +5.6% | 75,000 |
| 1999/07/13 | 2,020 | 2,020 | 1,799 | 1,969 | -31 | -1.6% | 277,000 |
| 1999/07/12 | 2,240 | 2,300 | 1,970 | 2,000 | -200 | -9.1% | 147,000 |
| 1999/07/09 | 2,150 | 2,200 | 2,035 | 2,200 | -70 | -3.1% | 30,000 |
| 1999/07/08 | 2,360 | 2,360 | 2,200 | 2,270 | -85 | -3.6% | 48,000 |
6351～
6400
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
