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 |
|---|---|---|---|---|---|---|---|
| 1997/10/02 | 1,340 | 1,340 | 1,320 | 1,320 | -20 | -1.5% | 9,000 |
| 1997/10/01 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 4,000 |
| 1997/09/30 | 1,390 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 5,000 |
| 1997/09/29 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 3,000 |
| 1997/09/26 | 1,400 | 1,400 | 1,390 | 1,390 | -70 | -4.8% | 3,000 |
| 1997/09/25 | 1,450 | 1,460 | 1,450 | 1,460 | -20 | -1.4% | 2,000 |
| 1997/09/24 | 1,480 | 1,480 | 1,480 | 1,480 | -20 | -1.3% | 2,000 |
| 1997/09/22 | 1,500 | 1,500 | 1,500 | 1,500 | -40 | -2.6% | 2,000 |
| 1997/09/19 | 1,400 | 1,540 | 1,400 | 1,540 | - | - | 7,000 |
| 1997/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/17 | 1,300 | 1,360 | 1,280 | 1,300 | +10 | +0.8% | 23,000 |
| 1997/09/16 | 1,360 | 1,360 | 1,290 | 1,290 | -70 | -5.1% | 30,000 |
| 1997/09/12 | 1,450 | 1,450 | 1,350 | 1,360 | -90 | -6.2% | 76,000 |
| 1997/09/11 | 1,470 | 1,470 | 1,440 | 1,450 | -20 | -1.4% | 9,000 |
| 1997/09/10 | 1,470 | 1,470 | 1,470 | 1,470 | -30 | -2% | 2,000 |
| 1997/09/09 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 1997/09/08 | 1,500 | 1,500 | 1,450 | 1,500 | - | - | 4,000 |
| 1997/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/04 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 1997/09/03 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 1997/09/02 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 6,000 |
| 1997/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/29 | 1,450 | 1,450 | 1,410 | 1,410 | -100 | -6.6% | 8,000 |
| 1997/08/28 | 1,560 | 1,560 | 1,510 | 1,510 | -50 | -3.2% | 6,000 |
| 1997/08/27 | 1,560 | 1,560 | 1,560 | 1,560 | -40 | -2.5% | 1,000 |
| 1997/08/26 | 1,590 | 1,600 | 1,590 | 1,600 | -40 | -2.4% | 3,000 |
| 1997/08/25 | 1,600 | 1,640 | 1,600 | 1,640 | -10 | -0.6% | 3,000 |
| 1997/08/22 | 1,620 | 1,680 | 1,620 | 1,650 | ±0 | ±0% | 12,000 |
| 1997/08/21 | 1,650 | 1,650 | 1,650 | 1,650 | -70 | -4.1% | 2,000 |
| 1997/08/20 | 1,720 | 1,720 | 1,720 | 1,720 | -20 | -1.1% | 1,000 |
| 1997/08/19 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 2,000 |
| 1997/08/18 | 1,710 | 1,740 | 1,650 | 1,740 | +30 | +1.8% | 6,000 |
| 1997/08/15 | 1,710 | 1,710 | 1,710 | 1,710 | -10 | -0.6% | 1,000 |
| 1997/08/14 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 1,000 |
| 1997/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/11 | 1,700 | 1,730 | 1,700 | 1,730 | ±0 | ±0% | 2,000 |
| 1997/08/08 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 1,000 |
| 1997/08/07 | 1,730 | 1,730 | 1,730 | 1,730 | -10 | -0.6% | 1,000 |
| 1997/08/06 | 1,730 | 1,750 | 1,730 | 1,740 | -10 | -0.6% | 3,000 |
| 1997/08/05 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,000 |
| 1997/08/04 | 1,730 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 4,000 |
| 1997/08/01 | 1,680 | 1,730 | 1,680 | 1,730 | +50 | +3% | 7,000 |
| 1997/07/31 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 3,000 |
| 1997/07/30 | 1,700 | 1,700 | 1,700 | 1,700 | -30 | -1.7% | 2,000 |
| 1997/07/29 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 5,000 |
| 1997/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/25 | 1,700 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 3,000 |
| 1997/07/24 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 1,000 |
| 1997/07/23 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 1,000 |
6801～
6850
件表示中 / 6985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 | 375,000円 | +7.8% | +0.9% | 1.49% | 24.26倍 | 2.68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 |
| サイゼリヤ | 491,000円 | +15.2% | +0.7% | 0.51% | 23.38倍 | 2.18倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 195,100円 | +1.2% | -13.7% | 2.26% | 13.05倍 | 0.76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 | 333,600円 | +12.6% | +18.3% | 2.70% | 12.88倍 | 0.82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 |
| エディオン | 211,000円 | +2.9% | +6.8% | 2.23% | 15.14倍 | 0.99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
