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 |
|---|---|---|---|---|---|---|---|
| 2005/04/27 | 1,490 | 1,500 | 1,490 | 1,500 | -1 | -0.1% | 10,000 |
| 2005/04/26 | 1,501 | 1,501 | 1,501 | 1,501 | ±0 | ±0% | 2,000 |
| 2005/04/25 | 1,500 | 1,509 | 1,500 | 1,501 | ±0 | ±0% | 8,000 |
| 2005/04/22 | 1,500 | 1,520 | 1,500 | 1,501 | +7 | +0.5% | 5,000 |
| 2005/04/21 | 1,492 | 1,520 | 1,490 | 1,494 | -26 | -1.7% | 19,000 |
| 2005/04/20 | 1,484 | 1,550 | 1,480 | 1,520 | +32 | +2.2% | 41,000 |
| 2005/04/19 | 1,420 | 1,489 | 1,420 | 1,488 | +28 | +1.9% | 23,000 |
| 2005/04/18 | 1,467 | 1,467 | 1,430 | 1,460 | -26 | -1.7% | 28,000 |
| 2005/04/15 | 1,487 | 1,497 | 1,481 | 1,486 | -4 | -0.3% | 14,000 |
| 2005/04/14 | 1,492 | 1,493 | 1,483 | 1,490 | -4 | -0.3% | 23,000 |
| 2005/04/13 | 1,463 | 1,494 | 1,463 | 1,494 | +13 | +0.9% | 24,000 |
| 2005/04/12 | 1,470 | 1,485 | 1,470 | 1,481 | -4 | -0.3% | 7,000 |
| 2005/04/11 | 1,470 | 1,485 | 1,470 | 1,485 | +34 | +2.3% | 26,000 |
| 2005/04/08 | 1,479 | 1,485 | 1,451 | 1,451 | -30 | -2% | 44,000 |
| 2005/04/07 | 1,477 | 1,485 | 1,474 | 1,481 | +6 | +0.4% | 30,000 |
| 2005/04/06 | 1,435 | 1,475 | 1,435 | 1,475 | +40 | +2.8% | 28,000 |
| 2005/04/05 | 1,409 | 1,490 | 1,409 | 1,435 | +6 | +0.4% | 31,000 |
| 2005/04/04 | 1,400 | 1,429 | 1,400 | 1,429 | +19 | +1.3% | 14,000 |
| 2005/04/01 | 1,410 | 1,410 | 1,402 | 1,410 | -3 | -0.2% | 10,000 |
| 2005/03/31 | 1,405 | 1,414 | 1,403 | 1,413 | +13 | +0.9% | 10,000 |
| 2005/03/30 | 1,427 | 1,427 | 1,391 | 1,400 | -27 | -1.9% | 13,000 |
| 2005/03/29 | 1,417 | 1,431 | 1,417 | 1,427 | +11 | +0.8% | 72,000 |
| 2005/03/28 | 1,399 | 1,416 | 1,396 | 1,416 | +9 | +0.6% | 79,000 |
| 2005/03/25 | 1,396 | 1,415 | 1,395 | 1,407 | +14 | +1% | 141,000 |
| 2005/03/24 | 1,390 | 1,399 | 1,390 | 1,393 | +3 | +0.2% | 33,000 |
| 2005/03/23 | 1,400 | 1,400 | 1,390 | 1,390 | -8 | -0.6% | 34,000 |
| 2005/03/22 | 1,400 | 1,402 | 1,398 | 1,398 | -2 | -0.1% | 21,000 |
| 2005/03/18 | 1,400 | 1,405 | 1,399 | 1,400 | ±0 | ±0% | 21,000 |
| 2005/03/17 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1% | 21,000 |
| 2005/03/16 | 1,430 | 1,430 | 1,415 | 1,415 | -15 | -1% | 14,000 |
| 2005/03/15 | 1,415 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 11,000 |
| 2005/03/14 | 1,388 | 1,400 | 1,388 | 1,400 | +12 | +0.9% | 4,000 |
| 2005/03/11 | 1,385 | 1,400 | 1,385 | 1,388 | +3 | +0.2% | 7,000 |
| 2005/03/10 | 1,395 | 1,395 | 1,380 | 1,385 | -10 | -0.7% | 12,000 |
| 2005/03/09 | 1,395 | 1,395 | 1,390 | 1,395 | ±0 | ±0% | 14,000 |
| 2005/03/08 | 1,414 | 1,414 | 1,390 | 1,395 | -25 | -1.8% | 19,000 |
| 2005/03/07 | 1,431 | 1,449 | 1,415 | 1,420 | -10 | -0.7% | 10,000 |
| 2005/03/04 | 1,468 | 1,468 | 1,425 | 1,430 | -40 | -2.7% | 12,000 |
| 2005/03/03 | 1,482 | 1,490 | 1,460 | 1,470 | -3 | -0.2% | 70,000 |
| 2005/03/02 | 1,423 | 1,473 | 1,410 | 1,473 | +48 | +3.4% | 44,000 |
| 2005/03/01 | 1,370 | 1,425 | 1,363 | 1,425 | +66 | +4.9% | 35,000 |
| 2005/02/28 | 1,350 | 1,359 | 1,350 | 1,359 | +10 | +0.7% | 5,000 |
| 2005/02/25 | 1,314 | 1,349 | 1,314 | 1,349 | +36 | +2.7% | 9,000 |
| 2005/02/24 | 1,320 | 1,320 | 1,310 | 1,313 | -7 | -0.5% | 10,000 |
| 2005/02/23 | 1,316 | 1,330 | 1,316 | 1,320 | -16 | -1.2% | 12,000 |
| 2005/02/22 | 1,341 | 1,341 | 1,336 | 1,336 | -3 | -0.2% | 8,000 |
| 2005/02/21 | 1,340 | 1,340 | 1,338 | 1,339 | -3 | -0.2% | 5,000 |
| 2005/02/18 | 1,340 | 1,350 | 1,336 | 1,342 | +2 | +0.1% | 5,000 |
| 2005/02/17 | 1,336 | 1,345 | 1,336 | 1,340 | -13 | -1% | 5,000 |
| 2005/02/16 | 1,322 | 1,353 | 1,322 | 1,353 | +3 | +0.2% | 9,000 |
4901～
4950
件表示中 / 6946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 | 333,000円 | +8.4% | +8.4% | 1.50% | 23.61倍 | 2.65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 |
| イズミ | 329,900円 | +12.6% | +18.3% | 2.73% | 12.73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 |
| Ｈ２Ｏリテイル | 188,200円 | +3.7% | +14.8% | 2.13% | 7.55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 |
| セリア | 288,900円 | +5.0% | +2.2% | 2.42% | 21.10倍 | 2.08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 | 192,600円 | +5.6% | +33.2% | 2.39% | 14.82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
