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 |
|---|---|---|---|---|---|---|---|
| 2005/06/08 | 1,519 | 1,519 | 1,494 | 1,505 | +5 | +0.3% | 12,000 |
| 2005/06/07 | 1,492 | 1,500 | 1,492 | 1,500 | +8 | +0.5% | 6,000 |
| 2005/06/06 | 1,480 | 1,493 | 1,480 | 1,492 | -18 | -1.2% | 7,000 |
| 2005/06/03 | 1,510 | 1,510 | 1,500 | 1,510 | -1 | -0.1% | 9,000 |
| 2005/06/02 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 3,000 |
| 2005/06/01 | 1,513 | 1,519 | 1,500 | 1,511 | -9 | -0.6% | 38,000 |
| 2005/05/31 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 23,000 |
| 2005/05/30 | 1,511 | 1,520 | 1,511 | 1,520 | - | - | 8,000 |
| 2005/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/26 | 1,500 | 1,500 | 1,500 | 1,500 | -15 | -1% | 3,000 |
| 2005/05/25 | 1,515 | 1,515 | 1,515 | 1,515 | -5 | -0.3% | 6,000 |
| 2005/05/24 | 1,538 | 1,538 | 1,520 | 1,520 | -15 | -1% | 6,000 |
| 2005/05/23 | 1,535 | 1,535 | 1,526 | 1,535 | +10 | +0.7% | 11,000 |
| 2005/05/20 | 1,525 | 1,530 | 1,525 | 1,525 | +6 | +0.4% | 7,000 |
| 2005/05/19 | 1,541 | 1,550 | 1,471 | 1,519 | -11 | -0.7% | 48,000 |
| 2005/05/18 | 1,519 | 1,530 | 1,519 | 1,530 | +7 | +0.5% | 28,000 |
| 2005/05/17 | 1,507 | 1,535 | 1,502 | 1,523 | +27 | +1.8% | 68,000 |
| 2005/05/16 | 1,485 | 1,496 | 1,485 | 1,496 | -6 | -0.4% | 5,000 |
| 2005/05/13 | 1,486 | 1,502 | 1,486 | 1,502 | +2 | +0.1% | 14,000 |
| 2005/05/12 | 1,491 | 1,500 | 1,491 | 1,500 | +6 | +0.4% | 4,000 |
| 2005/05/11 | 1,505 | 1,524 | 1,490 | 1,494 | - | - | 13,000 |
| 2005/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/09 | 1,503 | 1,530 | 1,503 | 1,530 | +27 | +1.8% | 15,000 |
| 2005/05/06 | 1,500 | 1,503 | 1,500 | 1,503 | +8 | +0.5% | 9,000 |
| 2005/05/02 | 1,495 | 1,498 | 1,491 | 1,495 | ±0 | ±0% | 7,000 |
| 2005/04/28 | 1,493 | 1,500 | 1,493 | 1,495 | -5 | -0.3% | 8,000 |
| 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 |
4951～
5000
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 | 0.94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 | 1.58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
