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 |
---|---|---|---|---|---|---|---|
1998/07/31 | 1,300 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 3,000 |
1998/07/30 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 10,000 |
1998/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 7,000 |
1998/07/28 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
1998/07/27 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
1998/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 47,000 |
1998/07/23 | 1,310 | 1,310 | 1,300 | 1,310 | -36 | -2.7% | 11,000 |
1998/07/22 | 1,349 | 1,355 | 1,346 | 1,346 | -9 | -0.7% | 17,000 |
1998/07/21 | 1,380 | 1,380 | 1,350 | 1,355 | -15 | -1.1% | 6,000 |
1998/07/17 | 1,370 | 1,370 | 1,370 | 1,370 | +15 | +1.1% | 5,000 |
1998/07/16 | 1,375 | 1,380 | 1,355 | 1,355 | -25 | -1.8% | 10,000 |
1998/07/15 | 1,380 | 1,380 | 1,379 | 1,380 | - | - | 6,000 |
1998/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/07/13 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 5,000 |
1998/07/10 | 1,370 | 1,380 | 1,370 | 1,380 | ±0 | ±0% | 3,000 |
1998/07/09 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 14,000 |
1998/07/08 | 1,350 | 1,370 | 1,350 | 1,370 | +70 | +5.4% | 10,000 |
1998/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
1998/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
1998/07/03 | 1,310 | 1,330 | 1,300 | 1,300 | -31 | -2.3% | 6,000 |
1998/07/02 | 1,330 | 1,349 | 1,330 | 1,331 | +11 | +0.8% | 8,000 |
1998/07/01 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 18,000 |
1998/06/30 | 1,260 | 1,280 | 1,260 | 1,280 | +20 | +1.6% | 2,000 |
1998/06/29 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
1998/06/26 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 1,000 |
1998/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | +5 | +0.4% | 1,000 |
1998/06/24 | 1,245 | 1,245 | 1,245 | 1,245 | +15 | +1.2% | 6,000 |
1998/06/23 | 1,230 | 1,230 | 1,230 | 1,230 | -30 | -2.4% | 2,000 |
1998/06/22 | 1,245 | 1,260 | 1,245 | 1,260 | +15 | +1.2% | 6,000 |
1998/06/19 | 1,245 | 1,245 | 1,245 | 1,245 | -5 | -0.4% | 6,000 |
1998/06/18 | 1,250 | 1,250 | 1,240 | 1,250 | +20 | +1.6% | 6,000 |
1998/06/17 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
1998/06/16 | 1,230 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 6,000 |
1998/06/15 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 4,000 |
1998/06/12 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 3,000 |
1998/06/11 | 1,240 | 1,250 | 1,240 | 1,240 | - | - | 9,000 |
1998/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/06/09 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 3,000 |
1998/06/08 | 1,249 | 1,250 | 1,249 | 1,250 | +12 | +1% | 3,000 |
1998/06/05 | 1,235 | 1,238 | 1,235 | 1,238 | +8 | +0.7% | 2,000 |
1998/06/04 | 1,230 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 5,000 |
1998/06/03 | 1,260 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 7,000 |
1998/06/02 | 1,270 | 1,270 | 1,260 | 1,260 | +20 | +1.6% | 2,000 |
1998/06/01 | 1,260 | 1,260 | 1,230 | 1,240 | -10 | -0.8% | 8,000 |
1998/05/29 | 1,230 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 10,000 |
1998/05/28 | 1,260 | 1,260 | 1,250 | 1,250 | - | - | 2,000 |
1998/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/05/26 | 1,250 | 1,270 | 1,230 | 1,270 | - | - | 6,000 |
1998/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1998/05/22 | 1,250 | 1,260 | 1,250 | 1,260 | +30 | +2.4% | 8,000 |
6601~
6650
件表示中 / 6988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 | 367,500円 | +7.8% | +0.9% | 1.52% | 23.78倍 | 2.59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 | 193,100円 | +1.2% | -13.7% | 2.28% | 12.78倍 | 0.77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 |
イズミ | 334,600円 | +12.6% | +18.3% | 2.69% | 12.91倍 | 0.83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 |
エディオン | 207,300円 | +2.9% | +6.8% | 2.27% | 14.83倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。12年に店舗名を「エディオン」に統一。リフォームにも強い |
クリエイトSDH | 316,500円 | +8.4% | +7.3% | 2.15% | 14.20倍 | 1.50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