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 |
|---|---|---|---|---|---|---|---|
| 2001/01/10 | 899 | 909 | 891 | 909 | +17 | +1.9% | 6,000 |
| 2001/01/09 | 887 | 892 | 887 | 892 | -28 | -3% | 5,000 |
| 2001/01/05 | 925 | 925 | 900 | 920 | -11 | -1.2% | 13,000 |
| 2001/01/04 | 942 | 945 | 931 | 931 | -9 | -1% | 8,000 |
| 2000/12/29 | 939 | 940 | 935 | 940 | ±0 | ±0% | 7,000 |
| 2000/12/28 | 940 | 945 | 938 | 940 | ±0 | ±0% | 18,000 |
| 2000/12/27 | 941 | 941 | 940 | 940 | ±0 | ±0% | 2,000 |
| 2000/12/26 | 945 | 945 | 940 | 940 | -18 | -1.9% | 14,000 |
| 2000/12/25 | 951 | 958 | 945 | 958 | +7 | +0.7% | 10,000 |
| 2000/12/22 | 951 | 954 | 950 | 951 | -9 | -0.9% | 7,000 |
| 2000/12/21 | 969 | 969 | 960 | 960 | -10 | -1% | 10,000 |
| 2000/12/20 | 970 | 970 | 970 | 970 | ±0 | ±0% | 7,000 |
| 2000/12/19 | 973 | 973 | 970 | 970 | ±0 | ±0% | 13,000 |
| 2000/12/18 | 972 | 972 | 970 | 970 | ±0 | ±0% | 5,000 |
| 2000/12/15 | 977 | 978 | 970 | 970 | -1 | -0.1% | 4,000 |
| 2000/12/14 | 975 | 975 | 971 | 971 | -9 | -0.9% | 3,000 |
| 2000/12/13 | 976 | 980 | 976 | 980 | +8 | +0.8% | 4,000 |
| 2000/12/12 | 986 | 986 | 972 | 972 | +2 | +0.2% | 5,000 |
| 2000/12/11 | 980 | 980 | 970 | 970 | -5 | -0.5% | 7,000 |
| 2000/12/08 | 981 | 989 | 975 | 975 | -6 | -0.6% | 8,000 |
| 2000/12/07 | 980 | 981 | 980 | 981 | -13 | -1.3% | 2,000 |
| 2000/12/06 | 980 | 994 | 980 | 994 | +5 | +0.5% | 5,000 |
| 2000/12/05 | 970 | 989 | 970 | 989 | +11 | +1.1% | 6,000 |
| 2000/12/04 | 980 | 980 | 978 | 978 | ±0 | ±0% | 7,000 |
| 2000/12/01 | 980 | 984 | 978 | 978 | -2 | -0.2% | 9,000 |
| 2000/11/30 | 981 | 981 | 980 | 980 | -1 | -0.1% | 9,000 |
| 2000/11/29 | 989 | 989 | 981 | 981 | ±0 | ±0% | 7,000 |
| 2000/11/28 | 985 | 985 | 981 | 981 | -4 | -0.4% | 3,000 |
| 2000/11/27 | 985 | 985 | 985 | 985 | +4 | +0.4% | 2,000 |
| 2000/11/24 | 980 | 989 | 980 | 981 | -9 | -0.9% | 10,000 |
| 2000/11/22 | 990 | 991 | 990 | 990 | -5 | -0.5% | 6,000 |
| 2000/11/21 | 996 | 996 | 990 | 995 | ±0 | ±0% | 8,000 |
| 2000/11/20 | 996 | 996 | 995 | 995 | -1 | -0.1% | 6,000 |
| 2000/11/17 | 1,015 | 1,015 | 996 | 996 | -6 | -0.6% | 5,000 |
| 2000/11/16 | 1,002 | 1,002 | 1,002 | 1,002 | ±0 | ±0% | 6,000 |
| 2000/11/15 | 1,002 | 1,003 | 1,002 | 1,002 | +1 | +0.1% | 6,000 |
| 2000/11/14 | 1,001 | 1,001 | 1,001 | 1,001 | -4 | -0.4% | 2,000 |
| 2000/11/13 | 1,019 | 1,019 | 1,005 | 1,005 | -15 | -1.5% | 2,000 |
| 2000/11/10 | 1,005 | 1,020 | 999 | 1,020 | +15 | +1.5% | 11,000 |
| 2000/11/09 | 1,011 | 1,011 | 1,005 | 1,005 | -7 | -0.7% | 3,000 |
| 2000/11/08 | 1,012 | 1,012 | 1,012 | 1,012 | +10 | +1% | 3,000 |
| 2000/11/07 | 1,014 | 1,015 | 1,002 | 1,002 | -12 | -1.2% | 5,000 |
| 2000/11/06 | 1,002 | 1,014 | 1,001 | 1,014 | +14 | +1.4% | 6,000 |
| 2000/11/02 | 1,001 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2000/11/01 | 1,000 | 1,020 | 999 | 1,000 | ±0 | ±0% | 8,000 |
| 2000/10/31 | 1,020 | 1,020 | 1,000 | 1,000 | -9 | -0.9% | 5,000 |
| 2000/10/30 | 1,001 | 1,010 | 1,000 | 1,009 | +10 | +1% | 6,000 |
| 2000/10/27 | 1,000 | 1,000 | 999 | 999 | +2 | +0.2% | 3,000 |
| 2000/10/26 | 1,000 | 1,000 | 997 | 997 | -2 | -0.2% | 6,000 |
| 2000/10/25 | 998 | 999 | 998 | 999 | +3 | +0.3% | 3,000 |
6001～
6050
件表示中 / 6988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 | 368,000円 | +7.8% | +0.9% | 1.52% | 23.81倍 | 2.59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 | 193,600円 | +1.2% | -13.7% | 2.27% | 12.81倍 | 0.77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 |
| イズミ | 335,300円 | +12.6% | +18.3% | 2.68% | 12.94倍 | 0.83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 |
| エディオン | 207,800円 | +2.9% | +6.8% | 2.26% | 14.87倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 319,000円 | +8.4% | +7.3% | 2.13% | 14.31倍 | 1.51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
