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 |
|---|---|---|---|---|---|---|---|
| 1998/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 2,000 |
| 1998/05/01 | 1,220 | 1,220 | 1,220 | 1,220 | -50 | -3.9% | 3,000 |
| 1998/04/30 | 1,235 | 1,300 | 1,235 | 1,270 | +60 | +5% | 16,000 |
| 1998/04/28 | 1,200 | 1,210 | 1,200 | 1,210 | - | - | 6,000 |
| 1998/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 1998/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/22 | 1,180 | 1,180 | 1,180 | 1,180 | -80 | -6.3% | 2,000 |
| 1998/04/21 | 1,255 | 1,260 | 1,240 | 1,260 | +5 | +0.4% | 14,000 |
| 1998/04/20 | 1,270 | 1,270 | 1,250 | 1,255 | +13 | +1% | 19,000 |
| 1998/04/17 | 1,242 | 1,242 | 1,242 | 1,242 | +30 | +2.5% | 1,000 |
| 1998/04/16 | 1,212 | 1,212 | 1,200 | 1,212 | +12 | +1% | 10,000 |
| 1998/04/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 1998/04/14 | 1,199 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 20,000 |
| 1998/04/13 | 1,213 | 1,213 | 1,200 | 1,200 | ±0 | ±0% | 20,000 |
| 1998/04/10 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 2,000 |
| 1998/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/08 | 1,170 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 2,000 |
| 1998/04/07 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 6,000 |
| 1998/04/06 | 1,110 | 1,150 | 1,110 | 1,150 | ±0 | ±0% | 10,000 |
| 1998/04/03 | 1,130 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 2,000 |
| 1998/04/02 | 1,200 | 1,210 | 1,150 | 1,150 | -60 | -5% | 8,000 |
| 1998/04/01 | 1,220 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 2,000 |
| 1998/03/31 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
| 1998/03/30 | 1,210 | 1,230 | 1,210 | 1,230 | - | - | 6,000 |
| 1998/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/26 | 1,270 | 1,280 | 1,250 | 1,250 | -110 | -8.1% | 6,000 |
| 1998/03/25 | 1,330 | 1,360 | 1,330 | 1,360 | +40 | +3% | 37,000 |
| 1998/03/24 | 1,310 | 1,330 | 1,310 | 1,320 | +10 | +0.8% | 14,000 |
| 1998/03/23 | 1,320 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 17,000 |
| 1998/03/20 | 1,310 | 1,330 | 1,300 | 1,320 | +20 | +1.5% | 9,000 |
| 1998/03/19 | 1,260 | 1,300 | 1,260 | 1,300 | +40 | +3.2% | 15,000 |
| 1998/03/18 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 18,000 |
| 1998/03/17 | 1,270 | 1,290 | 1,270 | 1,270 | +10 | +0.8% | 11,000 |
| 1998/03/16 | 1,250 | 1,270 | 1,250 | 1,260 | +20 | +1.6% | 7,000 |
| 1998/03/13 | 1,220 | 1,270 | 1,220 | 1,240 | +30 | +2.5% | 25,000 |
| 1998/03/12 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 7,000 |
| 1998/03/11 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 5,000 |
| 1998/03/10 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 1998/03/09 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 9,000 |
| 1998/03/06 | 1,190 | 1,250 | 1,190 | 1,210 | +20 | +1.7% | 9,000 |
| 1998/03/05 | 1,180 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 7,000 |
| 1998/03/04 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 61,000 |
| 1998/03/03 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 30,000 |
| 1998/03/02 | 1,200 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 78,000 |
| 1998/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 31,000 |
| 1998/02/26 | 1,170 | 1,200 | 1,170 | 1,200 | +30 | +2.6% | 5,000 |
| 1998/02/25 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 20,000 |
| 1998/02/24 | 1,190 | 1,190 | 1,170 | 1,170 | -30 | -2.5% | 12,000 |
| 1998/02/23 | 1,160 | 1,200 | 1,160 | 1,200 | +50 | +4.3% | 14,000 |
6601～
6650
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
