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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1998/10/22 | 1,202 | 1,202 | 1,202 | 1,202 | -20 | -1.6% | 1,000 |
| 1998/10/21 | 1,185 | 1,222 | 1,185 | 1,222 | +22 | +1.8% | 2,000 |
| 1998/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,000 |
| 1998/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/16 | 1,270 | 1,270 | 1,190 | 1,190 | - | - | 9,000 |
| 1998/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/14 | 1,200 | 1,200 | 1,190 | 1,190 | +4 | +0.3% | 7,000 |
| 1998/10/13 | 1,230 | 1,230 | 1,180 | 1,186 | -54 | -4.4% | 10,000 |
| 1998/10/12 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
6501～
6550
件表示中 / 6986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 | 365,500円 | +7.8% | +0.9% | 1.53% | 23.65倍 | 2.58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 |
| ケーズＨＤ | 151,200円 | +2.3% | +2.3% | 2.91% | 24.18倍 | 0.96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 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.50% | 24.00倍 | 2.20倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 193,200円 | +1.2% | -13.7% | 2.28% | 12.92倍 | 0.78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 | 330,300円 | +12.6% | +18.3% | 2.72% | 12.75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 |
市場注目の銘柄
チャート関連のコラム
