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 |
|---|---|---|---|---|---|---|---|
| 2001/05/14 | 982 | 988 | 980 | 980 | +4 | +0.4% | 13,000 |
| 2001/05/11 | 976 | 976 | 976 | 976 | +2 | +0.2% | 4,000 |
| 2001/05/10 | 975 | 975 | 974 | 974 | ±0 | ±0% | 4,000 |
| 2001/05/09 | 973 | 974 | 973 | 974 | -1 | -0.1% | 3,000 |
| 2001/05/08 | 975 | 975 | 971 | 975 | +1 | +0.1% | 6,000 |
| 2001/05/07 | 974 | 980 | 970 | 974 | ±0 | ±0% | 14,000 |
| 2001/05/02 | 970 | 974 | 960 | 974 | +4 | +0.4% | 12,000 |
| 2001/05/01 | 975 | 975 | 970 | 970 | ±0 | ±0% | 7,000 |
| 2001/04/27 | 979 | 980 | 970 | 970 | -10 | -1% | 8,000 |
| 2001/04/26 | 969 | 980 | 969 | 980 | +16 | +1.7% | 6,000 |
| 2001/04/25 | 962 | 964 | 962 | 964 | +3 | +0.3% | 3,000 |
| 2001/04/24 | 969 | 969 | 961 | 961 | -9 | -0.9% | 5,000 |
| 2001/04/23 | 970 | 970 | 970 | 970 | +10 | +1% | 2,000 |
| 2001/04/20 | 965 | 965 | 960 | 960 | -10 | -1% | 9,000 |
| 2001/04/19 | 965 | 970 | 965 | 970 | +5 | +0.5% | 3,000 |
| 2001/04/18 | 965 | 965 | 960 | 965 | ±0 | ±0% | 5,000 |
| 2001/04/17 | 967 | 969 | 960 | 965 | -3 | -0.3% | 7,000 |
| 2001/04/16 | 968 | 968 | 968 | 968 | +1 | +0.1% | 4,000 |
| 2001/04/13 | 960 | 967 | 960 | 967 | +7 | +0.7% | 5,000 |
| 2001/04/12 | 955 | 960 | 955 | 960 | +20 | +2.1% | 2,000 |
| 2001/04/11 | 950 | 950 | 940 | 940 | -27 | -2.8% | 2,000 |
| 2001/04/10 | 945 | 967 | 945 | 967 | +19 | +2% | 6,000 |
| 2001/04/09 | 942 | 948 | 942 | 948 | +6 | +0.6% | 3,000 |
| 2001/04/06 | 945 | 960 | 942 | 942 | -3 | -0.3% | 10,000 |
| 2001/04/05 | 968 | 968 | 933 | 945 | +24 | +2.6% | 7,000 |
| 2001/04/04 | 970 | 970 | 921 | 921 | -59 | -6% | 7,000 |
| 2001/04/03 | 981 | 981 | 980 | 980 | -1 | -0.1% | 8,000 |
| 2001/04/02 | 981 | 982 | 981 | 981 | -12 | -1.2% | 6,000 |
| 2001/03/30 | 995 | 995 | 992 | 993 | ±0 | ±0% | 8,000 |
| 2001/03/29 | 1,000 | 1,000 | 993 | 993 | +2 | +0.2% | 6,000 |
| 2001/03/28 | 1,001 | 1,019 | 991 | 991 | -9 | -0.9% | 10,000 |
| 2001/03/27 | 1,000 | 1,030 | 1,000 | 1,000 | -115 | -10.3% | 23,000 |
| 2001/03/26 | 1,087 | 1,118 | 1,087 | 1,115 | +31 | +2.9% | 61,000 |
| 2001/03/23 | 1,050 | 1,084 | 1,050 | 1,084 | +34 | +3.2% | 33,000 |
| 2001/03/22 | 1,041 | 1,060 | 1,041 | 1,050 | +20 | +1.9% | 14,000 |
| 2001/03/21 | 1,030 | 1,045 | 1,023 | 1,030 | +10 | +1% | 15,000 |
| 2001/03/19 | 1,005 | 1,025 | 1,005 | 1,020 | +15 | +1.5% | 16,000 |
| 2001/03/16 | 1,010 | 1,013 | 1,005 | 1,005 | +6 | +0.6% | 6,000 |
| 2001/03/15 | 1,000 | 1,000 | 990 | 999 | -1 | -0.1% | 7,000 |
| 2001/03/14 | 991 | 1,000 | 985 | 1,000 | +18 | +1.8% | 7,000 |
| 2001/03/13 | 1,009 | 1,009 | 982 | 982 | -2 | -0.2% | 28,000 |
| 2001/03/12 | 992 | 992 | 984 | 984 | -1 | -0.1% | 17,000 |
| 2001/03/09 | 993 | 993 | 985 | 985 | +3 | +0.3% | 12,000 |
| 2001/03/08 | 1,000 | 1,000 | 982 | 982 | -3 | -0.3% | 29,000 |
| 2001/03/07 | 991 | 994 | 985 | 985 | -5 | -0.5% | 20,000 |
| 2001/03/06 | 997 | 1,000 | 990 | 990 | -10 | -1% | 41,000 |
| 2001/03/05 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 12,000 |
| 2001/03/02 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 20,000 |
| 2001/03/01 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 18,000 |
| 2001/02/28 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 10,000 |
5951～
6000
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
