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 |
|---|---|---|---|---|---|---|---|
| 1998/02/19 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1998/02/18 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 11,000 |
| 1998/02/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1998/02/16 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1998/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 9,000 |
| 1998/02/12 | 1,260 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1998/02/10 | 1,260 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 10,000 |
| 1998/02/09 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1998/02/06 | 1,260 | 1,260 | 1,260 | 1,260 | +20 | +1.6% | 2,000 |
| 1998/02/05 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 7,000 |
| 1998/02/04 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 3,000 |
| 1998/02/03 | 1,240 | 1,280 | 1,230 | 1,250 | +30 | +2.5% | 21,000 |
| 1998/02/02 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 2,000 |
| 1998/01/30 | 1,230 | 1,230 | 1,220 | 1,220 | +20 | +1.7% | 5,000 |
| 1998/01/29 | 1,220 | 1,220 | 1,200 | 1,200 | -40 | -3.2% | 23,000 |
| 1998/01/28 | 1,220 | 1,240 | 1,220 | 1,240 | +40 | +3.3% | 8,000 |
| 1998/01/27 | 1,240 | 1,240 | 1,200 | 1,200 | -30 | -2.4% | 10,000 |
| 1998/01/26 | 1,190 | 1,230 | 1,190 | 1,230 | +50 | +4.2% | 34,000 |
| 1998/01/23 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 21,000 |
| 1998/01/22 | 1,150 | 1,160 | 1,140 | 1,160 | -10 | -0.9% | 9,000 |
| 1998/01/21 | 1,160 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 14,000 |
| 1998/01/20 | 1,170 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 9,000 |
| 1998/01/19 | 1,100 | 1,190 | 1,100 | 1,160 | +50 | +4.5% | 14,000 |
| 1998/01/16 | 1,070 | 1,110 | 1,070 | 1,110 | +40 | +3.7% | 19,000 |
| 1998/01/14 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 1,000 |
| 1998/01/13 | 1,050 | 1,060 | 1,050 | 1,060 | +10 | +1% | 6,000 |
| 1998/01/12 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 8,000 |
| 1998/01/09 | 1,050 | 1,060 | 1,040 | 1,050 | -10 | -0.9% | 19,000 |
| 1998/01/08 | 1,060 | 1,090 | 1,060 | 1,060 | ±0 | ±0% | 23,000 |
| 1998/01/07 | 1,060 | 1,070 | 1,060 | 1,060 | +10 | +1% | 8,000 |
| 1998/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | -40 | -3.7% | 17,000 |
| 1998/01/05 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 4,000 |
| 1997/12/30 | 1,110 | 1,110 | 1,080 | 1,090 | -40 | -3.5% | 14,000 |
| 1997/12/29 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 6,000 |
| 1997/12/26 | 1,150 | 1,150 | 1,120 | 1,130 | +10 | +0.9% | 6,000 |
| 1997/12/25 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 2,000 |
| 1997/12/24 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 1,000 |
| 1997/12/22 | 1,140 | 1,140 | 1,100 | 1,110 | -10 | -0.9% | 10,000 |
| 1997/12/19 | 1,120 | 1,120 | 1,120 | 1,120 | -20 | -1.8% | 4,000 |
| 1997/12/18 | 1,120 | 1,140 | 1,120 | 1,140 | +40 | +3.6% | 9,000 |
| 1997/12/17 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 1997/12/16 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 7,000 |
| 1997/12/15 | 1,060 | 1,080 | 1,050 | 1,080 | -20 | -1.8% | 5,000 |
| 1997/12/12 | 1,100 | 1,120 | 1,100 | 1,100 | -50 | -4.3% | 7,000 |
| 1997/12/11 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 10,000 |
| 1997/12/10 | 1,150 | 1,150 | 1,150 | 1,150 | -20 | -1.7% | 6,000 |
| 1997/12/09 | 1,160 | 1,170 | 1,150 | 1,170 | -30 | -2.5% | 4,000 |
| 1997/12/08 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 3,000 |
| 1997/12/05 | 1,160 | 1,190 | 1,160 | 1,180 | -20 | -1.7% | 11,000 |
| 1997/12/04 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 6,000 |
6651～
6700
件表示中 / 6926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 | 302,500円 | +8.4% | +8.4% | 1.65% | 21.44倍 | 2.41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 |
| イズミ | 304,100円 | +11.9% | -18.6% | 2.96% | 15.11倍 | 0.76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 | 399,500円 | +12.9% | +5.2% | 0.63% | 19.00倍 | 1.77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 |
| エディオン | 175,100円 | +5.6% | +33.2% | 2.63% | 13.48倍 | 0.82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 |
| セリア | 260,900円 | +5.0% | +2.2% | 2.68% | 19.06倍 | 1.88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
