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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 750 | 789 | 690 | 775 | -15 | -1.9% | 103,000 |
| 2001/12/13 | 891 | 891 | 790 | 790 | -100 | -11.2% | 88,000 |
| 2001/12/12 | 960 | 961 | 890 | 890 | -71 | -7.4% | 31,000 |
| 2001/12/11 | 961 | 961 | 961 | 961 | +3 | +0.3% | 1,000 |
| 2001/12/10 | 962 | 962 | 958 | 958 | -4 | -0.4% | 4,000 |
| 2001/12/07 | 970 | 970 | 962 | 962 | -8 | -0.8% | 3,000 |
| 2001/12/06 | 970 | 970 | 970 | 970 | -10 | -1% | 2,000 |
| 2001/12/05 | 980 | 980 | 980 | 980 | +14 | +1.4% | 2,000 |
| 2001/12/04 | 990 | 990 | 966 | 966 | -24 | -2.4% | 5,000 |
| 2001/12/03 | 981 | 999 | 981 | 990 | +10 | +1% | 8,000 |
| 2001/11/30 | 983 | 983 | 980 | 980 | -3 | -0.3% | 3,000 |
| 2001/11/29 | 983 | 983 | 983 | 983 | ±0 | ±0% | 2,000 |
| 2001/11/28 | 992 | 992 | 975 | 983 | -2 | -0.2% | 4,000 |
| 2001/11/27 | 970 | 985 | 970 | 985 | +10 | +1% | 2,000 |
| 2001/11/26 | 970 | 975 | 970 | 975 | +5 | +0.5% | 5,000 |
| 2001/11/22 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,000 |
| 2001/11/21 | 970 | 970 | 970 | 970 | ±0 | ±0% | 2,000 |
| 2001/11/20 | 995 | 995 | 970 | 970 | ±0 | ±0% | 3,000 |
| 2001/11/19 | 970 | 970 | 958 | 970 | -11 | -1.1% | 6,000 |
| 2001/11/16 | 981 | 981 | 981 | 981 | +28 | +2.9% | 1,000 |
| 2001/11/15 | 965 | 977 | 953 | 953 | -22 | -2.3% | 6,000 |
| 2001/11/14 | 969 | 975 | 969 | 975 | +6 | +0.6% | 5,000 |
| 2001/11/13 | 960 | 969 | 951 | 969 | +9 | +0.9% | 3,000 |
| 2001/11/12 | 960 | 960 | 960 | 960 | +15 | +1.6% | 3,000 |
| 2001/11/09 | 967 | 967 | 945 | 945 | - | - | 15,000 |
| 2001/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/07 | 971 | 977 | 964 | 977 | +7 | +0.7% | 7,000 |
| 2001/11/06 | 970 | 970 | 970 | 970 | -1 | -0.1% | 2,000 |
| 2001/11/05 | 972 | 979 | 971 | 971 | -8 | -0.8% | 6,000 |
| 2001/11/02 | 970 | 979 | 970 | 979 | +1 | +0.1% | 2,000 |
| 2001/11/01 | 979 | 979 | 978 | 978 | +14 | +1.5% | 2,000 |
| 2001/10/31 | 970 | 970 | 963 | 964 | -6 | -0.6% | 9,000 |
| 2001/10/30 | 998 | 998 | 970 | 970 | -27 | -2.7% | 6,000 |
| 2001/10/29 | 999 | 999 | 997 | 997 | +17 | +1.7% | 4,000 |
| 2001/10/26 | 980 | 980 | 980 | 980 | +10 | +1% | 2,000 |
| 2001/10/25 | 970 | 970 | 963 | 970 | +1 | +0.1% | 6,000 |
| 2001/10/24 | 970 | 970 | 960 | 969 | -1 | -0.1% | 9,000 |
| 2001/10/23 | 970 | 970 | 970 | 970 | +1 | +0.1% | 2,000 |
| 2001/10/22 | 969 | 970 | 961 | 969 | ±0 | ±0% | 4,000 |
| 2001/10/19 | 969 | 969 | 969 | 969 | +9 | +0.9% | 3,000 |
| 2001/10/18 | 989 | 989 | 960 | 960 | ±0 | ±0% | 3,000 |
| 2001/10/17 | 960 | 970 | 960 | 960 | ±0 | ±0% | 4,000 |
| 2001/10/16 | 960 | 960 | 960 | 960 | +5 | +0.5% | 3,000 |
| 2001/10/15 | 955 | 955 | 955 | 955 | -5 | -0.5% | 2,000 |
| 2001/10/12 | 960 | 960 | 960 | 960 | +5 | +0.5% | 2,000 |
| 2001/10/11 | 955 | 955 | 955 | 955 | -5 | -0.5% | 1,000 |
| 2001/10/10 | 960 | 960 | 960 | 960 | -11 | -1.1% | 1,000 |
| 2001/10/09 | 970 | 971 | 970 | 971 | ±0 | ±0% | 3,000 |
| 2001/10/05 | 971 | 971 | 971 | 971 | +1 | +0.1% | 1,000 |
| 2001/10/04 | 985 | 985 | 970 | 970 | -11 | -1.1% | 3,000 |
5801～
5850
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
