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 |
|---|---|---|---|---|---|---|---|
| 1998/11/30 | 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 |
| 1998/09/28 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 2,000 |
| 1998/09/25 | 1,279 | 1,279 | 1,279 | 1,279 | ±0 | ±0% | 1,000 |
| 1998/09/24 | 1,265 | 1,299 | 1,265 | 1,279 | +9 | +0.7% | 21,000 |
| 1998/09/22 | 1,300 | 1,300 | 1,270 | 1,270 | +5 | +0.4% | 3,000 |
| 1998/09/21 | 1,300 | 1,300 | 1,265 | 1,265 | +1 | +0.1% | 28,000 |
| 1998/09/18 | 1,260 | 1,265 | 1,260 | 1,264 | +1 | +0.1% | 11,000 |
| 1998/09/17 | 1,263 | 1,263 | 1,263 | 1,263 | - | - | 2,000 |
6551～
6600
件表示中 / 7020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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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 | 210,000円 | +1.2% | -13.7% | 2.10% | 13.84倍 | 0.83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 | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54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 | 341,000円 | +12.6% | +18.3% | 2.64% | 13.16倍 | 0.84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 | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03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
