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 |
|---|---|---|---|---|---|---|---|
| 2000/07/18 | 1,275 | 1,275 | 1,275 | 1,275 | +19 | +1.5% | 1,000 |
| 2000/07/17 | 1,270 | 1,270 | 1,256 | 1,256 | - | - | 4,000 |
| 2000/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/13 | 1,260 | 1,285 | 1,260 | 1,275 | -5 | -0.4% | 6,000 |
| 2000/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 2000/07/11 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 9,000 |
| 2000/07/10 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 12,000 |
| 2000/07/07 | 1,293 | 1,293 | 1,280 | 1,280 | -12 | -0.9% | 5,000 |
| 2000/07/06 | 1,280 | 1,298 | 1,280 | 1,292 | -8 | -0.6% | 6,000 |
| 2000/07/05 | 1,280 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 6,000 |
| 2000/07/04 | 1,300 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 6,000 |
| 2000/07/03 | 1,265 | 1,280 | 1,265 | 1,280 | +50 | +4.1% | 3,000 |
| 2000/06/30 | 1,234 | 1,234 | 1,230 | 1,230 | -5 | -0.4% | 4,000 |
| 2000/06/29 | 1,221 | 1,235 | 1,221 | 1,235 | +6 | +0.5% | 11,000 |
| 2000/06/28 | 1,230 | 1,230 | 1,221 | 1,229 | +13 | +1.1% | 6,000 |
| 2000/06/27 | 1,216 | 1,216 | 1,216 | 1,216 | -9 | -0.7% | 1,000 |
| 2000/06/26 | 1,215 | 1,229 | 1,215 | 1,225 | +10 | +0.8% | 5,000 |
| 2000/06/23 | 1,215 | 1,215 | 1,215 | 1,215 | -4 | -0.3% | 1,000 |
| 2000/06/22 | 1,210 | 1,219 | 1,210 | 1,219 | +9 | +0.7% | 9,000 |
| 2000/06/21 | 1,210 | 1,210 | 1,204 | 1,210 | -10 | -0.8% | 5,000 |
| 2000/06/20 | 1,225 | 1,229 | 1,220 | 1,220 | -9 | -0.7% | 9,000 |
| 2000/06/19 | 1,225 | 1,229 | 1,225 | 1,229 | +4 | +0.3% | 6,000 |
| 2000/06/16 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 3,000 |
| 2000/06/15 | 1,221 | 1,225 | 1,221 | 1,225 | +5 | +0.4% | 2,000 |
| 2000/06/14 | 1,220 | 1,220 | 1,220 | 1,220 | -1 | -0.1% | 2,000 |
| 2000/06/13 | 1,230 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 5,000 |
| 2000/06/12 | 1,228 | 1,230 | 1,228 | 1,230 | +2 | +0.2% | 11,000 |
| 2000/06/09 | 1,220 | 1,228 | 1,220 | 1,228 | -2 | -0.2% | 3,000 |
| 2000/06/08 | 1,222 | 1,230 | 1,222 | 1,230 | +9 | +0.7% | 5,000 |
| 2000/06/07 | 1,240 | 1,240 | 1,221 | 1,221 | -9 | -0.7% | 8,000 |
| 2000/06/06 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 4,000 |
| 2000/06/05 | 1,210 | 1,230 | 1,210 | 1,230 | ±0 | ±0% | 5,000 |
| 2000/06/02 | 1,230 | 1,230 | 1,230 | 1,230 | +20 | +1.7% | 3,000 |
| 2000/06/01 | 1,221 | 1,238 | 1,210 | 1,210 | -5 | -0.4% | 9,000 |
| 2000/05/31 | 1,237 | 1,237 | 1,215 | 1,215 | -25 | -2% | 7,000 |
| 2000/05/30 | 1,239 | 1,240 | 1,239 | 1,240 | -10 | -0.8% | 3,000 |
| 2000/05/29 | 1,260 | 1,270 | 1,250 | 1,250 | +50 | +4.2% | 9,000 |
| 2000/05/26 | 1,225 | 1,225 | 1,180 | 1,200 | -21 | -1.7% | 20,000 |
| 2000/05/25 | 1,229 | 1,230 | 1,221 | 1,221 | +9 | +0.7% | 9,000 |
| 2000/05/24 | 1,231 | 1,240 | 1,212 | 1,212 | -48 | -3.8% | 23,000 |
| 2000/05/23 | 1,249 | 1,260 | 1,249 | 1,260 | +10 | +0.8% | 12,000 |
| 2000/05/22 | 1,231 | 1,250 | 1,231 | 1,250 | +20 | +1.6% | 13,000 |
| 2000/05/19 | 1,275 | 1,280 | 1,230 | 1,230 | -50 | -3.9% | 23,000 |
| 2000/05/18 | 1,300 | 1,300 | 1,280 | 1,280 | -19 | -1.5% | 6,000 |
| 2000/05/17 | 1,299 | 1,299 | 1,290 | 1,299 | -1 | -0.1% | 7,000 |
| 2000/05/16 | 1,295 | 1,300 | 1,295 | 1,300 | +5 | +0.4% | 5,000 |
| 2000/05/15 | 1,290 | 1,300 | 1,290 | 1,295 | +5 | +0.4% | 7,000 |
| 2000/05/12 | 1,275 | 1,290 | 1,275 | 1,290 | +20 | +1.6% | 5,000 |
| 2000/05/11 | 1,275 | 1,275 | 1,270 | 1,270 | -28 | -2.2% | 10,000 |
| 2000/05/10 | 1,283 | 1,298 | 1,283 | 1,298 | - | - | 2,000 |
6151～
6200
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
