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 |
|---|---|---|---|---|---|---|---|
| 1999/05/12 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,000 |
| 1999/05/11 | 1,601 | 1,601 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
| 1999/05/10 | 1,630 | 1,630 | 1,600 | 1,600 | ±0 | ±0% | 12,000 |
| 1999/05/07 | 1,600 | 1,601 | 1,590 | 1,600 | +10 | +0.6% | 7,000 |
| 1999/05/06 | 1,590 | 1,610 | 1,590 | 1,590 | +5 | +0.3% | 7,000 |
| 1999/04/30 | 1,585 | 1,585 | 1,585 | 1,585 | - | - | 5,000 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 1,585 | 1,585 | 1,585 | 1,585 | -15 | -0.9% | 2,000 |
| 1999/04/26 | 1,630 | 1,630 | 1,600 | 1,600 | -30 | -1.8% | 4,000 |
| 1999/04/23 | 1,590 | 1,630 | 1,585 | 1,630 | +45 | +2.8% | 5,000 |
| 1999/04/22 | 1,584 | 1,650 | 1,584 | 1,585 | ±0 | ±0% | 11,000 |
| 1999/04/21 | 1,599 | 1,599 | 1,560 | 1,585 | -15 | -0.9% | 13,000 |
| 1999/04/20 | 1,640 | 1,640 | 1,600 | 1,600 | ±0 | ±0% | 5,000 |
| 1999/04/19 | 1,650 | 1,650 | 1,600 | 1,600 | -50 | -3% | 4,000 |
| 1999/04/16 | 1,621 | 1,650 | 1,600 | 1,650 | +50 | +3.1% | 8,000 |
| 1999/04/15 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 6,000 |
| 1999/04/14 | 1,650 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 3,000 |
| 1999/04/13 | 1,680 | 1,680 | 1,650 | 1,650 | ±0 | ±0% | 5,000 |
| 1999/04/12 | 1,700 | 1,700 | 1,650 | 1,650 | -45 | -2.7% | 3,000 |
| 1999/04/09 | 1,689 | 1,700 | 1,585 | 1,695 | +35 | +2.1% | 14,000 |
| 1999/04/08 | 1,661 | 1,690 | 1,660 | 1,660 | ±0 | ±0% | 8,000 |
| 1999/04/07 | 1,699 | 1,699 | 1,655 | 1,660 | -40 | -2.4% | 5,000 |
| 1999/04/06 | 1,700 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 21,000 |
| 1999/04/05 | 1,650 | 1,750 | 1,650 | 1,700 | +50 | +3% | 35,000 |
| 1999/04/02 | 1,650 | 1,680 | 1,650 | 1,650 | ±0 | ±0% | 28,000 |
| 1999/04/01 | 1,620 | 1,680 | 1,620 | 1,650 | +30 | +1.9% | 30,000 |
| 1999/03/31 | 1,570 | 1,630 | 1,570 | 1,620 | +50 | +3.2% | 43,000 |
| 1999/03/30 | 1,555 | 1,570 | 1,555 | 1,570 | +20 | +1.3% | 7,000 |
| 1999/03/29 | 1,550 | 1,550 | 1,500 | 1,550 | ±0 | ±0% | 6,000 |
| 1999/03/26 | 1,470 | 1,610 | 1,470 | 1,550 | -90 | -5.5% | 7,000 |
| 1999/03/25 | 1,610 | 1,640 | 1,600 | 1,640 | ±0 | ±0% | 27,000 |
| 1999/03/24 | 1,610 | 1,640 | 1,600 | 1,640 | +30 | +1.9% | 19,000 |
| 1999/03/23 | 1,638 | 1,640 | 1,610 | 1,610 | -30 | -1.8% | 35,000 |
| 1999/03/19 | 1,550 | 1,640 | 1,540 | 1,640 | +114 | +7.5% | 43,000 |
| 1999/03/18 | 1,520 | 1,540 | 1,520 | 1,526 | +26 | +1.7% | 16,000 |
| 1999/03/17 | 1,461 | 1,500 | 1,461 | 1,500 | +15 | +1% | 9,000 |
| 1999/03/16 | 1,470 | 1,500 | 1,469 | 1,485 | +5 | +0.3% | 17,000 |
| 1999/03/15 | 1,470 | 1,499 | 1,460 | 1,480 | +20 | +1.4% | 14,000 |
| 1999/03/12 | 1,460 | 1,475 | 1,460 | 1,460 | -35 | -2.3% | 10,000 |
| 1999/03/11 | 1,499 | 1,499 | 1,480 | 1,495 | -4 | -0.3% | 4,000 |
| 1999/03/10 | 1,491 | 1,500 | 1,491 | 1,499 | +19 | +1.3% | 8,000 |
| 1999/03/09 | 1,499 | 1,499 | 1,480 | 1,480 | -20 | -1.3% | 9,000 |
| 1999/03/08 | 1,480 | 1,500 | 1,480 | 1,500 | -26 | -1.7% | 8,000 |
| 1999/03/05 | 1,527 | 1,527 | 1,526 | 1,526 | -3 | -0.2% | 4,000 |
| 1999/03/04 | 1,529 | 1,529 | 1,529 | 1,529 | -1 | -0.1% | 1,000 |
| 1999/03/03 | 1,544 | 1,550 | 1,500 | 1,530 | -15 | -1% | 16,000 |
| 1999/03/02 | 1,500 | 1,545 | 1,500 | 1,545 | +45 | +3% | 15,000 |
| 1999/03/01 | 1,500 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 13,000 |
| 1999/02/26 | 1,461 | 1,500 | 1,440 | 1,500 | +40 | +2.7% | 26,000 |
| 1999/02/25 | 1,438 | 1,460 | 1,438 | 1,460 | +45 | +3.2% | 40,000 |
6351～
6400
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
