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 |
|---|---|---|---|---|---|---|---|
| 1998/10/22 | 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 |
| 1998/10/09 | 1,250 | 1,250 | 1,250 | 1,250 | -5 | -0.4% | 1,000 |
| 1998/10/08 | 1,255 | 1,255 | 1,255 | 1,255 | +60 | +5% | 1,000 |
| 1998/10/07 | 1,199 | 1,200 | 1,195 | 1,195 | -10 | -0.8% | 18,000 |
| 1998/10/06 | 1,203 | 1,205 | 1,182 | 1,205 | -38 | -3.1% | 23,000 |
| 1998/10/05 | 1,249 | 1,250 | 1,243 | 1,243 | -7 | -0.6% | 17,000 |
| 1998/10/02 | 1,280 | 1,280 | 1,250 | 1,250 | -40 | -3.1% | 19,000 |
| 1998/10/01 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 8,000 |
| 1998/09/30 | 1,261 | 1,299 | 1,261 | 1,290 | +39 | +3.1% | 6,000 |
| 1998/09/29 | 1,300 | 1,300 | 1,251 | 1,251 | -28 | -2.2% | 8,000 |
| 1998/09/28 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 2,000 |
| 1998/09/25 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 1,000 |
| 1998/09/24 | 1,265 | 1,299 | 1,265 | 1,279 | +9 | +0.7% | 21,000 |
| 1998/09/22 | 1,300 | 1,300 | 1,270 | 1,270 | +5 | +0.4% | 3,000 |
| 1998/09/21 | 1,300 | 1,300 | 1,265 | 1,265 | +1 | +0.1% | 28,000 |
| 1998/09/18 | 1,260 | 1,265 | 1,260 | 1,264 | +1 | +0.1% | 11,000 |
| 1998/09/17 | 1,263 | 1,263 | 1,263 | 1,263 | - | - | 2,000 |
| 1998/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/14 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 3,000 |
| 1998/09/11 | 1,255 | 1,255 | 1,255 | 1,255 | - | - | 2,000 |
| 1998/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/09 | 1,290 | 1,300 | 1,255 | 1,255 | ±0 | ±0% | 4,000 |
| 1998/09/08 | 1,270 | 1,270 | 1,255 | 1,255 | +5 | +0.4% | 2,000 |
| 1998/09/07 | 1,250 | 1,250 | 1,250 | 1,250 | -1 | -0.1% | 6,000 |
| 1998/09/04 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 3,000 |
| 1998/09/03 | 1,255 | 1,255 | 1,250 | 1,250 | -60 | -4.6% | 5,000 |
| 1998/09/02 | 1,310 | 1,310 | 1,310 | 1,310 | +60 | +4.8% | 1,000 |
| 1998/09/01 | 1,246 | 1,250 | 1,245 | 1,250 | +5 | +0.4% | 3,000 |
| 1998/08/31 | 1,249 | 1,249 | 1,245 | 1,245 | -5 | -0.4% | 4,000 |
| 1998/08/28 | 1,259 | 1,259 | 1,250 | 1,250 | -10 | -0.8% | 6,000 |
| 1998/08/27 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 4,000 |
| 1998/08/26 | 1,280 | 1,280 | 1,260 | 1,260 | +5 | +0.4% | 5,000 |
| 1998/08/25 | 1,255 | 1,255 | 1,255 | 1,255 | - | - | 1,000 |
| 1998/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/21 | 1,245 | 1,269 | 1,245 | 1,251 | ±0 | ±0% | 4,000 |
| 1998/08/20 | 1,261 | 1,261 | 1,251 | 1,251 | -10 | -0.8% | 6,000 |
| 1998/08/19 | 1,261 | 1,261 | 1,255 | 1,261 | +11 | +0.9% | 5,000 |
| 1998/08/18 | 1,310 | 1,310 | 1,250 | 1,250 | +10 | +0.8% | 3,000 |
| 1998/08/17 | 1,241 | 1,241 | 1,240 | 1,240 | -1 | -0.1% | 2,000 |
| 1998/08/14 | 1,240 | 1,241 | 1,240 | 1,241 | -29 | -2.3% | 2,000 |
| 1998/08/13 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 3,000 |
| 1998/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 2,000 |
6501～
6550
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
