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 |
|---|---|---|---|---|---|---|---|
| 1998/03/18 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 18,000 |
| 1998/03/17 | 1,270 | 1,290 | 1,270 | 1,270 | +10 | +0.8% | 11,000 |
| 1998/03/16 | 1,250 | 1,270 | 1,250 | 1,260 | +20 | +1.6% | 7,000 |
| 1998/03/13 | 1,220 | 1,270 | 1,220 | 1,240 | +30 | +2.5% | 25,000 |
| 1998/03/12 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 7,000 |
| 1998/03/11 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 5,000 |
| 1998/03/10 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 1998/03/09 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 9,000 |
| 1998/03/06 | 1,190 | 1,250 | 1,190 | 1,210 | +20 | +1.7% | 9,000 |
| 1998/03/05 | 1,180 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 7,000 |
| 1998/03/04 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 61,000 |
| 1998/03/03 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 30,000 |
| 1998/03/02 | 1,200 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 78,000 |
| 1998/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 31,000 |
| 1998/02/26 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 5,000 |
| 1998/02/25 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 20,000 |
| 1998/02/24 | 1,190 | 1,190 | 1,170 | 1,170 | -30 | -2.5% | 12,000 |
| 1998/02/23 | 1,160 | 1,200 | 1,160 | 1,200 | +50 | +4.3% | 14,000 |
| 1998/02/20 | 1,250 | 1,260 | 1,150 | 1,150 | -100 | -8% | 32,000 |
| 1998/02/19 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1998/02/18 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 11,000 |
| 1998/02/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1998/02/16 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1998/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 9,000 |
| 1998/02/12 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1998/02/10 | 1,260 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 10,000 |
| 1998/02/09 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1998/02/06 | 1,260 | 1,260 | 1,260 | 1,260 | +20 | +1.6% | 2,000 |
| 1998/02/05 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 7,000 |
| 1998/02/04 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 3,000 |
| 1998/02/03 | 1,240 | 1,280 | 1,230 | 1,250 | +30 | +2.5% | 21,000 |
| 1998/02/02 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 2,000 |
| 1998/01/30 | 1,230 | 1,230 | 1,220 | 1,220 | +20 | +1.7% | 5,000 |
| 1998/01/29 | 1,220 | 1,220 | 1,200 | 1,200 | -40 | -3.2% | 23,000 |
| 1998/01/28 | 1,220 | 1,240 | 1,220 | 1,240 | +40 | +3.3% | 8,000 |
| 1998/01/27 | 1,240 | 1,240 | 1,200 | 1,200 | -30 | -2.4% | 10,000 |
| 1998/01/26 | 1,190 | 1,230 | 1,190 | 1,230 | +50 | +4.2% | 34,000 |
| 1998/01/23 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 21,000 |
| 1998/01/22 | 1,150 | 1,160 | 1,140 | 1,160 | -10 | -0.9% | 9,000 |
| 1998/01/21 | 1,160 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 14,000 |
| 1998/01/20 | 1,170 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 9,000 |
| 1998/01/19 | 1,100 | 1,190 | 1,100 | 1,160 | +50 | +4.5% | 14,000 |
| 1998/01/16 | 1,070 | 1,110 | 1,070 | 1,110 | +40 | +3.7% | 19,000 |
| 1998/01/14 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 1,000 |
| 1998/01/13 | 1,050 | 1,060 | 1,050 | 1,060 | +10 | +1% | 6,000 |
| 1998/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 8,000 |
| 1998/01/09 | 1,050 | 1,060 | 1,040 | 1,050 | -10 | -0.9% | 19,000 |
| 1998/01/08 | 1,060 | 1,090 | 1,060 | 1,060 | ±0 | ±0% | 23,000 |
| 1998/01/07 | 1,060 | 1,070 | 1,060 | 1,060 | +10 | +1% | 8,000 |
| 1998/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | -40 | -3.7% | 17,000 |
6651～
6700
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
