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 |
|---|---|---|---|---|---|---|---|
| 1999/02/08 | 1,340 | 1,340 | 1,335 | 1,340 | +5 | +0.4% | 3,000 |
| 1999/02/05 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 2,000 |
| 1999/02/04 | 1,340 | 1,340 | 1,335 | 1,335 | -14 | -1% | 10,000 |
| 1999/02/03 | 1,351 | 1,351 | 1,341 | 1,349 | -1 | -0.1% | 14,000 |
| 1999/02/02 | 1,350 | 1,351 | 1,350 | 1,350 | +20 | +1.5% | 14,000 |
| 1999/02/01 | 1,300 | 1,330 | 1,300 | 1,330 | +35 | +2.7% | 32,000 |
| 1999/01/29 | 1,285 | 1,295 | 1,285 | 1,295 | +15 | +1.2% | 3,000 |
| 1999/01/28 | 1,280 | 1,280 | 1,280 | 1,280 | -4 | -0.3% | 3,000 |
| 1999/01/27 | 1,284 | 1,285 | 1,284 | 1,284 | -6 | -0.5% | 4,000 |
| 1999/01/26 | 1,285 | 1,290 | 1,285 | 1,290 | ±0 | ±0% | 4,000 |
| 1999/01/25 | 1,300 | 1,300 | 1,290 | 1,290 | - | - | 4,000 |
| 1999/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/21 | 1,285 | 1,300 | 1,285 | 1,290 | -10 | -0.8% | 6,000 |
| 1999/01/20 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/01/19 | 1,300 | 1,300 | 1,300 | 1,300 | +30 | +2.4% | 21,000 |
| 1999/01/18 | 1,300 | 1,300 | 1,270 | 1,270 | -1 | -0.1% | 2,000 |
| 1999/01/14 | 1,271 | 1,271 | 1,271 | 1,271 | -29 | -2.2% | 1,000 |
| 1999/01/13 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 1999/01/12 | 1,300 | 1,300 | 1,300 | 1,300 | +30 | +2.4% | 4,000 |
| 1999/01/11 | 1,299 | 1,299 | 1,270 | 1,270 | -30 | -2.3% | 6,000 |
| 1999/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 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 |
6501～
6550
件表示中 / 7016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 | 385,000円 | +7.8% | +0.9% | 1.45% | 24.93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 | 216,100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 | 149,400円 | +2.3% | +2.3% | 2.95% | 23.56倍 | 0.93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 | 326,700円 | +12.6% | +18.3% | 2.75% | 12.61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 | 348,500円 | +7.5% | +6.3% | 2.58% | 13.81倍 | 1.57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
