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 |
|---|---|---|---|---|---|---|---|
| 1997/04/04 | 1,720 | 1,740 | 1,700 | 1,700 | -40 | -2.3% | 24,000 |
| 1997/04/03 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 1,000 |
| 1997/04/02 | 1,760 | 1,760 | 1,740 | 1,740 | -30 | -1.7% | 11,000 |
| 1997/04/01 | 1,770 | 1,770 | 1,770 | 1,770 | +10 | +0.6% | 2,000 |
| 1997/03/31 | 1,750 | 1,760 | 1,750 | 1,760 | - | - | 4,000 |
| 1997/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/27 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 2,000 |
| 1997/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/25 | 1,810 | 1,850 | 1,810 | 1,850 | +100 | +5.7% | 6,000 |
| 1997/03/24 | 1,750 | 1,750 | 1,750 | 1,750 | -60 | -3.3% | 1,000 |
| 1997/03/21 | 1,780 | 1,810 | 1,780 | 1,810 | -10 | -0.5% | 10,000 |
| 1997/03/19 | 1,830 | 1,830 | 1,820 | 1,820 | ±0 | ±0% | 13,000 |
| 1997/03/18 | 1,840 | 1,840 | 1,810 | 1,820 | ±0 | ±0% | 32,000 |
| 1997/03/17 | 1,830 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 22,000 |
| 1997/03/14 | 1,850 | 1,850 | 1,840 | 1,840 | -10 | -0.5% | 10,000 |
| 1997/03/13 | 1,830 | 1,850 | 1,830 | 1,850 | ±0 | ±0% | 29,000 |
| 1997/03/12 | 1,820 | 1,850 | 1,820 | 1,850 | +20 | +1.1% | 5,000 |
| 1997/03/11 | 1,830 | 1,830 | 1,810 | 1,830 | ±0 | ±0% | 7,000 |
| 1997/03/10 | 1,800 | 1,850 | 1,800 | 1,830 | -20 | -1.1% | 7,000 |
| 1997/03/07 | 1,800 | 1,850 | 1,780 | 1,850 | +30 | +1.6% | 20,000 |
| 1997/03/06 | 1,810 | 1,820 | 1,810 | 1,820 | -30 | -1.6% | 29,000 |
| 1997/03/05 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 6,000 |
| 1997/03/04 | 1,850 | 1,850 | 1,800 | 1,850 | ±0 | ±0% | 8,000 |
| 1997/03/03 | 1,850 | 1,850 | 1,820 | 1,850 | ±0 | ±0% | 4,000 |
| 1997/02/28 | 1,850 | 1,850 | 1,850 | 1,850 | +40 | +2.2% | 2,000 |
| 1997/02/27 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 1,000 |
| 1997/02/26 | 1,810 | 1,810 | 1,810 | 1,810 | - | - | 2,000 |
| 1997/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/21 | 1,810 | 1,810 | 1,810 | 1,810 | -80 | -4.2% | 2,000 |
| 1997/02/20 | 1,800 | 1,890 | 1,740 | 1,890 | +30 | +1.6% | 5,000 |
| 1997/02/19 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 7,000 |
| 1997/02/18 | 1,840 | 1,860 | 1,800 | 1,860 | +10 | +0.5% | 6,000 |
| 1997/02/17 | 1,850 | 1,850 | 1,850 | 1,850 | +60 | +3.4% | 6,000 |
| 1997/02/14 | 1,770 | 1,790 | 1,770 | 1,790 | +60 | +3.5% | 4,000 |
| 1997/02/13 | 1,700 | 1,730 | 1,700 | 1,730 | +10 | +0.6% | 6,000 |
| 1997/02/12 | 1,670 | 1,720 | 1,670 | 1,720 | +50 | +3% | 3,000 |
| 1997/02/10 | 1,650 | 1,670 | 1,640 | 1,670 | +10 | +0.6% | 10,000 |
| 1997/02/07 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 4,000 |
| 1997/02/06 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 11,000 |
| 1997/02/05 | 1,670 | 1,670 | 1,660 | 1,660 | -20 | -1.2% | 24,000 |
| 1997/02/04 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 31,000 |
| 1997/02/03 | 1,700 | 1,730 | 1,700 | 1,700 | -50 | -2.9% | 24,000 |
| 1997/01/31 | 1,710 | 1,750 | 1,700 | 1,750 | +40 | +2.3% | 20,000 |
| 1997/01/30 | 1,720 | 1,720 | 1,700 | 1,710 | -10 | -0.6% | 10,000 |
| 1997/01/29 | 1,660 | 1,720 | 1,660 | 1,720 | +60 | +3.6% | 22,000 |
| 1997/01/28 | 1,680 | 1,710 | 1,660 | 1,660 | -50 | -2.9% | 8,000 |
| 1997/01/27 | 1,750 | 1,750 | 1,690 | 1,710 | -70 | -3.9% | 7,000 |
| 1997/01/24 | 1,780 | 1,780 | 1,780 | 1,780 | -10 | -0.6% | 5,000 |
| 1997/01/23 | 1,800 | 1,800 | 1,780 | 1,790 | -30 | -1.6% | 16,000 |
6651～
6700
件表示中 / 6711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 | 812,000円 | +8.4% | +8.4% | 1.85% | 19.18倍 | 2.22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 |
| ライフコーポ | 397,500円 | +5.4% | +2.2% | 2.52% | 10.97倍 | 1.36倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| ＲＩＺＡＰ Ｇ | 35,100円 | - | - | - | - | 10.00倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| 吉野家ＨＤ | 289,500円 | +8.3% | -14.0% | 0.69% | 45.69倍 | 3.10倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ノジマ | 172,600円 | +0.5% | +3.2% | 2.09% | 8.04倍 | 0.97倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
