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 |
|---|---|---|---|---|---|---|---|
| 1999/07/22 | 1,920 | 1,920 | 1,880 | 1,881 | -69 | -3.5% | 13,000 |
| 1999/07/21 | 2,000 | 2,000 | 1,950 | 1,950 | -75 | -3.7% | 17,000 |
| 1999/07/19 | 2,100 | 2,100 | 2,025 | 2,025 | -5 | -0.2% | 15,000 |
| 1999/07/16 | 2,025 | 2,050 | 2,025 | 2,030 | +10 | +0.5% | 38,000 |
| 1999/07/15 | 2,100 | 2,100 | 2,000 | 2,020 | -60 | -2.9% | 60,000 |
| 1999/07/14 | 1,950 | 2,090 | 1,950 | 2,080 | +111 | +5.6% | 75,000 |
| 1999/07/13 | 2,020 | 2,020 | 1,799 | 1,969 | -31 | -1.6% | 277,000 |
| 1999/07/12 | 2,240 | 2,300 | 1,970 | 2,000 | -200 | -9.1% | 147,000 |
| 1999/07/09 | 2,150 | 2,200 | 2,035 | 2,200 | -70 | -3.1% | 30,000 |
| 1999/07/08 | 2,360 | 2,360 | 2,200 | 2,270 | -85 | -3.6% | 48,000 |
| 1999/07/07 | 2,390 | 2,395 | 2,310 | 2,355 | +45 | +1.9% | 130,000 |
| 1999/07/06 | 2,500 | 2,500 | 2,300 | 2,310 | -90 | -3.8% | 188,000 |
| 1999/07/05 | 2,175 | 2,460 | 2,150 | 2,400 | +275 | +12.9% | 196,000 |
| 1999/07/02 | 2,180 | 2,180 | 2,100 | 2,125 | +25 | +1.2% | 131,000 |
| 1999/07/01 | 2,110 | 2,190 | 2,100 | 2,100 | +30 | +1.4% | 103,000 |
| 1999/06/30 | 2,185 | 2,190 | 2,070 | 2,070 | -80 | -3.7% | 82,000 |
| 1999/06/29 | 2,075 | 2,170 | 2,070 | 2,150 | +100 | +4.9% | 65,000 |
| 1999/06/28 | 2,100 | 2,100 | 2,050 | 2,050 | -90 | -4.2% | 51,000 |
| 1999/06/25 | 2,100 | 2,225 | 2,100 | 2,140 | +40 | +1.9% | 270,000 |
| 1999/06/24 | 1,931 | 2,230 | 1,920 | 2,100 | +170 | +8.8% | 256,000 |
| 1999/06/23 | 1,770 | 1,930 | 1,770 | 1,930 | +130 | +7.2% | 54,000 |
| 1999/06/22 | 1,900 | 1,900 | 1,765 | 1,800 | -80 | -4.3% | 48,000 |
| 1999/06/21 | 1,885 | 1,916 | 1,849 | 1,880 | +25 | +1.3% | 162,000 |
| 1999/06/18 | 1,600 | 1,855 | 1,590 | 1,855 | +300 | +19.3% | 336,000 |
| 1999/06/17 | 1,550 | 1,555 | 1,520 | 1,555 | +25 | +1.6% | 21,000 |
| 1999/06/16 | 1,555 | 1,560 | 1,530 | 1,530 | -50 | -3.2% | 7,000 |
| 1999/06/15 | 1,580 | 1,580 | 1,575 | 1,580 | -5 | -0.3% | 4,000 |
| 1999/06/14 | 1,600 | 1,600 | 1,585 | 1,585 | ±0 | ±0% | 9,000 |
| 1999/06/11 | 1,595 | 1,599 | 1,575 | 1,585 | -10 | -0.6% | 19,000 |
| 1999/06/10 | 1,556 | 1,599 | 1,556 | 1,595 | +40 | +2.6% | 11,000 |
| 1999/06/09 | 1,569 | 1,570 | 1,550 | 1,555 | +105 | +7.2% | 25,000 |
| 1999/06/08 | 1,570 | 1,570 | 1,450 | 1,450 | -100 | -6.5% | 13,000 |
| 1999/06/07 | 1,599 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 9,000 |
| 1999/06/04 | 1,450 | 1,600 | 1,450 | 1,600 | +150 | +10.3% | 46,000 |
| 1999/06/03 | 1,431 | 1,500 | 1,431 | 1,450 | +20 | +1.4% | 6,000 |
| 1999/06/02 | 1,470 | 1,470 | 1,430 | 1,430 | -20 | -1.4% | 22,000 |
| 1999/06/01 | 1,500 | 1,500 | 1,430 | 1,450 | -79 | -5.2% | 15,000 |
| 1999/05/31 | 1,539 | 1,539 | 1,500 | 1,529 | - | - | 14,000 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 1,500 | 1,550 | 1,500 | 1,550 | ±0 | ±0% | 5,000 |
| 1999/05/26 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 1,000 |
| 1999/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/24 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 2,000 |
| 1999/05/21 | 1,570 | 1,570 | 1,550 | 1,550 | -30 | -1.9% | 3,000 |
| 1999/05/20 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 12,000 |
| 1999/05/19 | 1,600 | 1,600 | 1,580 | 1,580 | -55 | -3.4% | 13,000 |
| 1999/05/18 | 1,635 | 1,635 | 1,635 | 1,635 | +55 | +3.5% | 2,000 |
| 1999/05/17 | 1,620 | 1,620 | 1,580 | 1,580 | -50 | -3.1% | 7,000 |
| 1999/05/14 | 1,640 | 1,640 | 1,629 | 1,630 | +1 | +0.1% | 11,000 |
| 1999/05/13 | 1,600 | 1,630 | 1,600 | 1,629 | +29 | +1.8% | 14,000 |
6301～
6350
件表示中 / 6927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 | 298,800円 | +8.4% | +8.4% | 1.67% | 21.19倍 | 2.38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 |
| ケーズＨＤ | 124,800円 | +2.3% | +4.6% | 3.53% | 16.76倍 | 0.77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 | 300,600円 | +11.9% | -18.6% | 2.99% | 14.94倍 | 0.75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 |
| サイゼリヤ | 392,500円 | +12.9% | +5.2% | 0.64% | 18.66倍 | 1.74倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| セリア | 256,500円 | +5.0% | +2.2% | 2.73% | 18.74倍 | 1.85倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
市場注目の銘柄
チャート関連のコラム
