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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 1,000 | 1,000 | 995 | 995 | -10 | -1% | 2,000 |
| 2001/07/23 | 1,009 | 1,010 | 1,000 | 1,005 | -8 | -0.8% | 9,000 |
| 2001/07/19 | 1,000 | 1,013 | 1,000 | 1,013 | -2 | -0.2% | 6,000 |
| 2001/07/18 | 1,010 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 3,000 |
| 2001/07/17 | 1,005 | 1,018 | 1,005 | 1,010 | ±0 | ±0% | 4,000 |
| 2001/07/16 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 2,000 |
| 2001/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 2001/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/09 | 1,000 | 1,000 | 991 | 991 | -10 | -1% | 4,000 |
| 2001/07/06 | 1,001 | 1,014 | 1,001 | 1,001 | -11 | -1.1% | 4,000 |
| 2001/07/05 | 1,014 | 1,014 | 995 | 1,012 | +12 | +1.2% | 5,000 |
| 2001/07/04 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 5,000 |
| 2001/07/03 | 1,000 | 1,015 | 999 | 1,010 | +11 | +1.1% | 7,000 |
| 2001/07/02 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 2,000 |
| 2001/06/29 | 999 | 999 | 999 | 999 | -1 | -0.1% | 3,000 |
| 2001/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2001/06/27 | 1,005 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2001/06/26 | 998 | 1,000 | 998 | 1,000 | +4 | +0.4% | 4,000 |
| 2001/06/25 | 990 | 998 | 980 | 996 | +12 | +1.2% | 4,000 |
| 2001/06/22 | 984 | 984 | 984 | 984 | +4 | +0.4% | 1,000 |
| 2001/06/21 | 981 | 981 | 980 | 980 | ±0 | ±0% | 4,000 |
| 2001/06/20 | 985 | 985 | 980 | 980 | -5 | -0.5% | 9,000 |
| 2001/06/19 | 985 | 985 | 985 | 985 | ±0 | ±0% | 5,000 |
| 2001/06/18 | 983 | 985 | 980 | 985 | +3 | +0.3% | 4,000 |
| 2001/06/15 | 984 | 984 | 982 | 982 | - | - | 2,000 |
| 2001/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/12 | 990 | 990 | 985 | 990 | +3 | +0.3% | 11,000 |
| 2001/06/11 | 987 | 987 | 987 | 987 | +3 | +0.3% | 1,000 |
| 2001/06/08 | 984 | 984 | 984 | 984 | +2 | +0.2% | 2,000 |
| 2001/06/07 | 983 | 990 | 982 | 982 | -13 | -1.3% | 5,000 |
| 2001/06/06 | 995 | 995 | 995 | 995 | +14 | +1.4% | 2,000 |
| 2001/06/05 | 981 | 990 | 981 | 981 | -19 | -1.9% | 4,000 |
| 2001/06/04 | 982 | 1,000 | 982 | 1,000 | +5 | +0.5% | 3,000 |
| 2001/06/01 | 985 | 995 | 985 | 995 | +10 | +1% | 6,000 |
| 2001/05/31 | 990 | 990 | 985 | 985 | -5 | -0.5% | 3,000 |
| 2001/05/30 | 1,000 | 1,000 | 985 | 990 | -10 | -1% | 8,000 |
| 2001/05/29 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 13,000 |
| 2001/05/28 | 1,011 | 1,011 | 1,010 | 1,010 | -1 | -0.1% | 3,000 |
| 2001/05/25 | 1,018 | 1,020 | 1,011 | 1,011 | - | - | 4,000 |
| 2001/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/23 | 1,010 | 1,015 | 1,000 | 1,010 | ±0 | ±0% | 5,000 |
| 2001/05/22 | 1,007 | 1,012 | 1,007 | 1,010 | ±0 | ±0% | 5,000 |
| 2001/05/21 | 1,015 | 1,016 | 1,010 | 1,010 | ±0 | ±0% | 6,000 |
| 2001/05/18 | 1,009 | 1,010 | 1,008 | 1,010 | +10 | +1% | 6,000 |
| 2001/05/17 | 982 | 1,000 | 982 | 1,000 | +17 | +1.7% | 7,000 |
| 2001/05/16 | 987 | 987 | 980 | 983 | -2 | -0.2% | 10,000 |
| 2001/05/15 | 988 | 989 | 985 | 985 | +5 | +0.5% | 6,000 |
5901～
5950
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
