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 |
|---|---|---|---|---|---|---|---|
| 1999/01/07 | 1,270 | 1,300 | 1,270 | 1,300 | +30 | +2.4% | 4,000 |
| 1999/01/06 | 1,270 | 1,270 | 1,270 | 1,270 | -10 | -0.8% | 1,000 |
| 1999/01/05 | 1,300 | 1,300 | 1,280 | 1,280 | - | - | 3,000 |
| 1999/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/30 | 1,270 | 1,270 | 1,270 | 1,270 | -25 | -1.9% | 1,000 |
| 1998/12/29 | 1,300 | 1,300 | 1,295 | 1,295 | - | - | 4,000 |
| 1998/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/25 | 1,271 | 1,271 | 1,271 | 1,271 | +21 | +1.7% | 1,000 |
| 1998/12/24 | 1,255 | 1,260 | 1,250 | 1,250 | -25 | -2% | 16,000 |
| 1998/12/22 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 4,000 |
| 1998/12/21 | 1,275 | 1,279 | 1,270 | 1,270 | -5 | -0.4% | 17,000 |
| 1998/12/18 | 1,270 | 1,280 | 1,270 | 1,275 | +5 | +0.4% | 7,000 |
| 1998/12/17 | 1,271 | 1,275 | 1,270 | 1,270 | +20 | +1.6% | 3,000 |
| 1998/12/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 7,000 |
| 1998/12/15 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 3,000 |
| 1998/12/14 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 2,000 |
| 1998/12/11 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 4,000 |
| 1998/12/10 | 1,270 | 1,270 | 1,270 | 1,270 | +50 | +4.1% | 5,000 |
| 1998/12/09 | 1,220 | 1,222 | 1,220 | 1,220 | ±0 | ±0% | 6,000 |
| 1998/12/08 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 6,000 |
| 1998/12/07 | 1,260 | 1,260 | 1,240 | 1,240 | -1 | -0.1% | 3,000 |
| 1998/12/04 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 1,000 |
| 1998/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/02 | 1,270 | 1,270 | 1,235 | 1,240 | -10 | -0.8% | 7,000 |
| 1998/12/01 | 1,270 | 1,270 | 1,231 | 1,250 | +19 | +1.5% | 6,000 |
| 1998/11/30 | 1,231 | 1,231 | 1,231 | 1,231 | -19 | -1.5% | 4,000 |
| 1998/11/27 | 1,250 | 1,250 | 1,250 | 1,250 | +34 | +2.8% | 1,000 |
| 1998/11/26 | 1,221 | 1,270 | 1,215 | 1,216 | -4 | -0.3% | 12,000 |
| 1998/11/25 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 3,000 |
| 1998/11/24 | 1,204 | 1,210 | 1,204 | 1,210 | +8 | +0.7% | 7,000 |
| 1998/11/20 | 1,201 | 1,210 | 1,201 | 1,202 | -13 | -1.1% | 10,000 |
| 1998/11/19 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 6,000 |
| 1998/11/18 | 1,226 | 1,226 | 1,220 | 1,220 | ±0 | ±0% | 4,000 |
| 1998/11/17 | 1,200 | 1,220 | 1,200 | 1,220 | -20 | -1.6% | 2,000 |
| 1998/11/16 | 1,240 | 1,240 | 1,240 | 1,240 | -50 | -3.9% | 1,000 |
| 1998/11/13 | 1,290 | 1,290 | 1,290 | 1,290 | +40 | +3.2% | 4,000 |
| 1998/11/12 | 1,249 | 1,251 | 1,249 | 1,250 | - | - | 8,000 |
| 1998/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/06 | 1,226 | 1,279 | 1,226 | 1,279 | +54 | +4.4% | 6,000 |
| 1998/11/05 | 1,231 | 1,231 | 1,225 | 1,225 | -45 | -3.5% | 2,000 |
| 1998/11/04 | 1,280 | 1,280 | 1,270 | 1,270 | +70 | +5.8% | 3,000 |
| 1998/11/02 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 2,000 |
| 1998/10/30 | 1,226 | 1,226 | 1,210 | 1,210 | -15 | -1.2% | 3,000 |
| 1998/10/29 | 1,211 | 1,225 | 1,211 | 1,225 | - | - | 4,000 |
| 1998/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 1998/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
6451～
6500
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
