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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 1,233 | 1,240 | 1,225 | 1,240 | +7 | +0.6% | 10,000 |
| 2004/10/21 | 1,222 | 1,245 | 1,222 | 1,233 | -17 | -1.4% | 21,000 |
| 2004/10/20 | 1,220 | 1,260 | 1,220 | 1,250 | +30 | +2.5% | 15,000 |
| 2004/10/19 | 1,211 | 1,220 | 1,210 | 1,220 | ±0 | ±0% | 9,000 |
| 2004/10/18 | 1,213 | 1,230 | 1,213 | 1,220 | +8 | +0.7% | 14,000 |
| 2004/10/15 | 1,201 | 1,270 | 1,201 | 1,212 | +11 | +0.9% | 18,000 |
| 2004/10/14 | 1,200 | 1,220 | 1,200 | 1,201 | +1 | +0.1% | 23,000 |
| 2004/10/13 | 1,200 | 1,200 | 1,198 | 1,200 | -22 | -1.8% | 4,000 |
| 2004/10/12 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 3,000 |
| 2004/10/08 | 1,202 | 1,222 | 1,202 | 1,222 | -28 | -2.2% | 2,000 |
| 2004/10/07 | 1,249 | 1,250 | 1,249 | 1,250 | +1 | +0.1% | 4,000 |
| 2004/10/06 | 1,260 | 1,260 | 1,230 | 1,249 | -31 | -2.4% | 5,000 |
| 2004/10/05 | 1,230 | 1,280 | 1,230 | 1,280 | +85 | +7.1% | 18,000 |
| 2004/10/04 | 1,195 | 1,195 | 1,195 | 1,195 | -1 | -0.1% | 2,000 |
| 2004/10/01 | 1,173 | 1,196 | 1,173 | 1,196 | +23 | +2% | 3,000 |
| 2004/09/30 | 1,150 | 1,173 | 1,150 | 1,173 | +23 | +2% | 7,000 |
| 2004/09/29 | 1,120 | 1,150 | 1,110 | 1,150 | +30 | +2.7% | 19,000 |
| 2004/09/28 | 1,130 | 1,130 | 1,110 | 1,120 | -31 | -2.7% | 4,000 |
| 2004/09/27 | 1,160 | 1,160 | 1,151 | 1,151 | -9 | -0.8% | 3,000 |
| 2004/09/24 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 13,000 |
| 2004/09/22 | 1,250 | 1,250 | 1,200 | 1,200 | -20 | -1.6% | 5,000 |
| 2004/09/21 | 1,219 | 1,220 | 1,219 | 1,220 | +16 | +1.3% | 4,000 |
| 2004/09/17 | 1,204 | 1,204 | 1,204 | 1,204 | -20 | -1.6% | 2,000 |
| 2004/09/16 | 1,258 | 1,258 | 1,200 | 1,224 | -41 | -3.2% | 26,000 |
| 2004/09/15 | 1,265 | 1,265 | 1,265 | 1,265 | -15 | -1.2% | 1,000 |
| 2004/09/14 | 1,280 | 1,280 | 1,280 | 1,280 | -5 | -0.4% | 17,000 |
| 2004/09/13 | 1,281 | 1,289 | 1,280 | 1,285 | -15 | -1.2% | 12,000 |
| 2004/09/10 | 1,300 | 1,300 | 1,300 | 1,300 | -19 | -1.4% | 1,000 |
| 2004/09/09 | 1,320 | 1,320 | 1,319 | 1,319 | +16 | +1.2% | 2,000 |
| 2004/09/08 | 1,303 | 1,303 | 1,303 | 1,303 | +2 | +0.2% | 1,000 |
| 2004/09/07 | 1,309 | 1,310 | 1,301 | 1,301 | +21 | +1.6% | 10,000 |
| 2004/09/06 | 1,253 | 1,280 | 1,253 | 1,280 | +30 | +2.4% | 5,000 |
| 2004/09/03 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2004/09/02 | 1,281 | 1,281 | 1,250 | 1,250 | -32 | -2.5% | 10,000 |
| 2004/09/01 | 1,310 | 1,310 | 1,282 | 1,282 | -28 | -2.1% | 12,000 |
| 2004/08/31 | 1,339 | 1,339 | 1,310 | 1,310 | -30 | -2.2% | 6,000 |
| 2004/08/30 | 1,331 | 1,350 | 1,330 | 1,340 | +15 | +1.1% | 7,000 |
| 2004/08/27 | 1,360 | 1,360 | 1,322 | 1,325 | -45 | -3.3% | 13,000 |
| 2004/08/26 | 1,390 | 1,390 | 1,370 | 1,370 | -40 | -2.8% | 5,000 |
| 2004/08/25 | 1,410 | 1,419 | 1,400 | 1,410 | ±0 | ±0% | 29,000 |
| 2004/08/24 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 4,000 |
| 2004/08/23 | 1,410 | 1,410 | 1,410 | 1,410 | -9 | -0.6% | 5,000 |
| 2004/08/20 | 1,419 | 1,419 | 1,419 | 1,419 | +24 | +1.7% | 2,000 |
| 2004/08/19 | 1,395 | 1,395 | 1,395 | 1,395 | -5 | -0.4% | 3,000 |
| 2004/08/18 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2004/08/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2004/08/16 | 1,430 | 1,430 | 1,400 | 1,400 | -19 | -1.3% | 3,000 |
| 2004/08/13 | 1,400 | 1,419 | 1,400 | 1,419 | +19 | +1.4% | 3,000 |
| 2004/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 2,000 |
| 2004/08/11 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 17,000 |
5101～
5150
件表示中 / 7021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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 | 211,400円 | +1.2% | -13.7% | 2.08% | 13.94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 | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26倍 | 0.85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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99倍 | 1.60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
