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 |
|---|---|---|---|---|---|---|---|
| 1998/12/09 | 1,220 | 1,222 | 1,220 | 1,220 | ±0 | ±0% | 6,000 |
| 1998/12/08 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 6,000 |
| 1998/12/07 | 1,260 | 1,260 | 1,240 | 1,240 | -1 | -0.1% | 3,000 |
| 1998/12/04 | 1,241 | 1,241 | 1,241 | 1,241 | - | - | 1,000 |
| 1998/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/02 | 1,270 | 1,270 | 1,235 | 1,240 | -10 | -0.8% | 7,000 |
| 1998/12/01 | 1,270 | 1,270 | 1,231 | 1,250 | +19 | +1.5% | 6,000 |
| 1998/11/30 | 1,231 | 1,231 | 1,231 | 1,231 | -19 | -1.5% | 4,000 |
| 1998/11/27 | 1,250 | 1,250 | 1,250 | 1,250 | +34 | +2.8% | 1,000 |
| 1998/11/26 | 1,221 | 1,270 | 1,215 | 1,216 | -4 | -0.3% | 12,000 |
| 1998/11/25 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 3,000 |
| 1998/11/24 | 1,204 | 1,210 | 1,204 | 1,210 | +8 | +0.7% | 7,000 |
| 1998/11/20 | 1,201 | 1,210 | 1,201 | 1,202 | -13 | -1.1% | 10,000 |
| 1998/11/19 | 1,220 | 1,220 | 1,215 | 1,215 | -5 | -0.4% | 6,000 |
| 1998/11/18 | 1,226 | 1,226 | 1,220 | 1,220 | ±0 | ±0% | 4,000 |
| 1998/11/17 | 1,200 | 1,220 | 1,200 | 1,220 | -20 | -1.6% | 2,000 |
| 1998/11/16 | 1,240 | 1,240 | 1,240 | 1,240 | -50 | -3.9% | 1,000 |
| 1998/11/13 | 1,290 | 1,290 | 1,290 | 1,290 | +40 | +3.2% | 4,000 |
| 1998/11/12 | 1,249 | 1,251 | 1,249 | 1,250 | - | - | 8,000 |
| 1998/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/06 | 1,226 | 1,279 | 1,226 | 1,279 | +54 | +4.4% | 6,000 |
| 1998/11/05 | 1,231 | 1,231 | 1,225 | 1,225 | -45 | -3.5% | 2,000 |
| 1998/11/04 | 1,280 | 1,280 | 1,270 | 1,270 | +70 | +5.8% | 3,000 |
| 1998/11/02 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 2,000 |
| 1998/10/30 | 1,226 | 1,226 | 1,210 | 1,210 | -15 | -1.2% | 3,000 |
| 1998/10/29 | 1,211 | 1,225 | 1,211 | 1,225 | - | - | 4,000 |
| 1998/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 1998/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/22 | 1,202 | 1,202 | 1,202 | 1,202 | -20 | -1.6% | 1,000 |
| 1998/10/21 | 1,185 | 1,222 | 1,185 | 1,222 | +22 | +1.8% | 2,000 |
| 1998/10/20 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,000 |
| 1998/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/16 | 1,270 | 1,270 | 1,190 | 1,190 | - | - | 9,000 |
| 1998/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/14 | 1,200 | 1,200 | 1,190 | 1,190 | +4 | +0.3% | 7,000 |
| 1998/10/13 | 1,230 | 1,230 | 1,180 | 1,186 | -54 | -4.4% | 10,000 |
| 1998/10/12 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 1998/10/09 | 1,250 | 1,250 | 1,250 | 1,250 | -5 | -0.4% | 1,000 |
| 1998/10/08 | 1,255 | 1,255 | 1,255 | 1,255 | +60 | +5% | 1,000 |
| 1998/10/07 | 1,199 | 1,200 | 1,195 | 1,195 | -10 | -0.8% | 18,000 |
| 1998/10/06 | 1,203 | 1,205 | 1,182 | 1,205 | -38 | -3.1% | 23,000 |
| 1998/10/05 | 1,249 | 1,250 | 1,243 | 1,243 | -7 | -0.6% | 17,000 |
| 1998/10/02 | 1,280 | 1,280 | 1,250 | 1,250 | -40 | -3.1% | 19,000 |
| 1998/10/01 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 8,000 |
| 1998/09/30 | 1,261 | 1,299 | 1,261 | 1,290 | +39 | +3.1% | 6,000 |
| 1998/09/29 | 1,300 | 1,300 | 1,251 | 1,251 | -28 | -2.2% | 8,000 |
6451～
6500
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
