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 |
|---|---|---|---|---|---|---|---|
| 1998/08/11 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 7,000 |
| 1998/08/10 | 1,260 | 1,260 | 1,240 | 1,240 | -30 | -2.4% | 150,000 |
| 1998/08/07 | 1,270 | 1,270 | 1,265 | 1,270 | ±0 | ±0% | 16,000 |
| 1998/08/06 | 1,260 | 1,275 | 1,260 | 1,270 | -10 | -0.8% | 15,000 |
| 1998/08/05 | 1,279 | 1,280 | 1,279 | 1,280 | ±0 | ±0% | 3,000 |
| 1998/08/04 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1998/08/03 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1998/07/31 | 1,300 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 3,000 |
| 1998/07/30 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 10,000 |
| 1998/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 7,000 |
| 1998/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1998/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1998/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 47,000 |
| 1998/07/23 | 1,310 | 1,310 | 1,300 | 1,310 | -36 | -2.7% | 11,000 |
| 1998/07/22 | 1,349 | 1,355 | 1,346 | 1,346 | -9 | -0.7% | 17,000 |
| 1998/07/21 | 1,380 | 1,380 | 1,350 | 1,355 | -15 | -1.1% | 6,000 |
| 1998/07/17 | 1,370 | 1,370 | 1,370 | 1,370 | +15 | +1.1% | 5,000 |
| 1998/07/16 | 1,375 | 1,380 | 1,355 | 1,355 | -25 | -1.8% | 10,000 |
| 1998/07/15 | 1,380 | 1,380 | 1,379 | 1,380 | - | - | 6,000 |
| 1998/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/13 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 5,000 |
| 1998/07/10 | 1,370 | 1,380 | 1,370 | 1,380 | ±0 | ±0% | 3,000 |
| 1998/07/09 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 14,000 |
| 1998/07/08 | 1,350 | 1,370 | 1,350 | 1,370 | +70 | +5.4% | 10,000 |
| 1998/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1998/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1998/07/03 | 1,310 | 1,330 | 1,300 | 1,300 | -31 | -2.3% | 6,000 |
| 1998/07/02 | 1,330 | 1,349 | 1,330 | 1,331 | +11 | +0.8% | 8,000 |
| 1998/07/01 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 18,000 |
| 1998/06/30 | 1,260 | 1,280 | 1,260 | 1,280 | +20 | +1.6% | 2,000 |
| 1998/06/29 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1998/06/26 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 1,000 |
| 1998/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | +5 | +0.4% | 1,000 |
| 1998/06/24 | 1,245 | 1,245 | 1,245 | 1,245 | +15 | +1.2% | 6,000 |
| 1998/06/23 | 1,230 | 1,230 | 1,230 | 1,230 | -30 | -2.4% | 2,000 |
| 1998/06/22 | 1,245 | 1,260 | 1,245 | 1,260 | +15 | +1.2% | 6,000 |
| 1998/06/19 | 1,245 | 1,245 | 1,245 | 1,245 | -5 | -0.4% | 6,000 |
| 1998/06/18 | 1,250 | 1,250 | 1,240 | 1,250 | +20 | +1.6% | 6,000 |
| 1998/06/17 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
| 1998/06/16 | 1,230 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 6,000 |
| 1998/06/15 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 4,000 |
| 1998/06/12 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 3,000 |
| 1998/06/11 | 1,240 | 1,250 | 1,240 | 1,240 | - | - | 9,000 |
| 1998/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/09 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 3,000 |
| 1998/06/08 | 1,249 | 1,250 | 1,249 | 1,250 | +12 | +1% | 3,000 |
| 1998/06/05 | 1,235 | 1,238 | 1,235 | 1,238 | +8 | +0.7% | 2,000 |
| 1998/06/04 | 1,230 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 5,000 |
| 1998/06/03 | 1,260 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 7,000 |
| 1998/06/02 | 1,270 | 1,270 | 1,260 | 1,260 | +20 | +1.6% | 2,000 |
6551～
6600
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
