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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 1,479 | 1,480 | 1,479 | 1,480 | +5 | +0.3% | 3,000 |
| 2005/08/17 | 1,482 | 1,482 | 1,475 | 1,475 | ±0 | ±0% | 4,000 |
| 2005/08/16 | 1,483 | 1,483 | 1,475 | 1,475 | -8 | -0.5% | 16,000 |
| 2005/08/15 | 1,488 | 1,488 | 1,480 | 1,483 | +3 | +0.2% | 8,000 |
| 2005/08/12 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 1,000 |
| 2005/08/11 | 1,488 | 1,488 | 1,480 | 1,480 | -8 | -0.5% | 7,000 |
| 2005/08/10 | 1,488 | 1,488 | 1,488 | 1,488 | - | - | 14,000 |
| 2005/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/08 | 1,470 | 1,485 | 1,470 | 1,482 | +12 | +0.8% | 16,000 |
| 2005/08/05 | 1,499 | 1,499 | 1,470 | 1,470 | -10 | -0.7% | 6,000 |
| 2005/08/04 | 1,500 | 1,500 | 1,480 | 1,480 | -21 | -1.4% | 3,000 |
| 2005/08/03 | 1,501 | 1,501 | 1,501 | 1,501 | -9 | -0.6% | 3,000 |
| 2005/08/02 | 1,510 | 1,510 | 1,509 | 1,510 | ±0 | ±0% | 6,000 |
| 2005/08/01 | 1,505 | 1,510 | 1,505 | 1,510 | +5 | +0.3% | 4,000 |
| 2005/07/29 | 1,500 | 1,505 | 1,491 | 1,505 | +5 | +0.3% | 10,000 |
| 2005/07/28 | 1,491 | 1,500 | 1,491 | 1,500 | ±0 | ±0% | 5,000 |
| 2005/07/27 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 9,000 |
| 2005/07/26 | 1,490 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 33,000 |
| 2005/07/25 | 1,476 | 1,493 | 1,476 | 1,490 | ±0 | ±0% | 14,000 |
| 2005/07/22 | 1,490 | 1,495 | 1,490 | 1,490 | ±0 | ±0% | 12,000 |
| 2005/07/21 | 1,472 | 1,490 | 1,472 | 1,490 | +15 | +1% | 23,000 |
| 2005/07/20 | 1,478 | 1,478 | 1,475 | 1,475 | +2 | +0.1% | 2,000 |
| 2005/07/19 | 1,478 | 1,478 | 1,472 | 1,473 | -5 | -0.3% | 5,000 |
| 2005/07/15 | 1,480 | 1,480 | 1,478 | 1,478 | -17 | -1.1% | 3,000 |
| 2005/07/14 | 1,493 | 1,495 | 1,476 | 1,495 | ±0 | ±0% | 5,000 |
| 2005/07/13 | 1,495 | 1,495 | 1,495 | 1,495 | -2 | -0.1% | 2,000 |
| 2005/07/12 | 1,495 | 1,497 | 1,495 | 1,497 | +1 | +0.1% | 3,000 |
| 2005/07/11 | 1,475 | 1,496 | 1,475 | 1,496 | +21 | +1.4% | 2,000 |
| 2005/07/08 | 1,499 | 1,499 | 1,471 | 1,475 | -25 | -1.7% | 6,000 |
| 2005/07/07 | 1,475 | 1,500 | 1,475 | 1,500 | +25 | +1.7% | 6,000 |
| 2005/07/06 | 1,475 | 1,484 | 1,475 | 1,475 | -25 | -1.7% | 8,000 |
| 2005/07/05 | 1,496 | 1,500 | 1,496 | 1,500 | +4 | +0.3% | 3,000 |
| 2005/07/04 | 1,489 | 1,496 | 1,475 | 1,496 | +29 | +2% | 5,000 |
| 2005/07/01 | 1,466 | 1,467 | 1,466 | 1,467 | ±0 | ±0% | 3,000 |
| 2005/06/30 | 1,498 | 1,498 | 1,467 | 1,467 | -32 | -2.1% | 3,000 |
| 2005/06/29 | 1,499 | 1,499 | 1,499 | 1,499 | +18 | +1.2% | 3,000 |
| 2005/06/28 | 1,470 | 1,481 | 1,470 | 1,481 | +9 | +0.6% | 8,000 |
| 2005/06/27 | 1,472 | 1,472 | 1,472 | 1,472 | -2 | -0.1% | 1,000 |
| 2005/06/24 | 1,460 | 1,474 | 1,460 | 1,474 | +13 | +0.9% | 3,000 |
| 2005/06/23 | 1,452 | 1,475 | 1,452 | 1,461 | +8 | +0.6% | 10,000 |
| 2005/06/22 | 1,451 | 1,455 | 1,451 | 1,453 | -8 | -0.5% | 18,000 |
| 2005/06/21 | 1,462 | 1,465 | 1,461 | 1,461 | ±0 | ±0% | 6,000 |
| 2005/06/20 | 1,479 | 1,479 | 1,460 | 1,461 | -19 | -1.3% | 10,000 |
| 2005/06/17 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 3,000 |
| 2005/06/16 | 1,480 | 1,480 | 1,477 | 1,480 | -8 | -0.5% | 8,000 |
| 2005/06/15 | 1,488 | 1,488 | 1,481 | 1,488 | ±0 | ±0% | 8,000 |
| 2005/06/14 | 1,481 | 1,491 | 1,480 | 1,488 | -3 | -0.2% | 11,000 |
| 2005/06/13 | 1,491 | 1,491 | 1,491 | 1,491 | ±0 | ±0% | 2,000 |
| 2005/06/10 | 1,500 | 1,500 | 1,491 | 1,491 | - | - | 3,000 |
| 2005/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
4901～
4950
件表示中 / 7022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 | 381,500円 | +7.8% | +0.9% | 1.47% | 24.70倍 | 2.69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 | 210,900円 | +1.2% | -13.7% | 2.09% | 13.90倍 | 0.84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 |
| ケーズＨＤ | 150,700円 | +2.3% | +2.3% | 2.92% | 23.76倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| イズミ | 338,600円 | +12.6% | +18.3% | 2.66% | 13.07倍 | 0.84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 |
| クリエイトＳＤＨ | 347,500円 | +7.5% | +6.3% | 2.59% | 13.77倍 | 1.57倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
