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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 7,690 | 7,740 | 7,680 | 7,740 | +20 | +0.3% | 20,000 |
| 2024/02/20 | 7,770 | 7,780 | 7,710 | 7,720 | -30 | -0.4% | 22,300 |
| 2024/02/19 | 7,710 | 7,750 | 7,670 | 7,750 | +80 | +1% | 23,700 |
| 2024/02/16 | 7,680 | 7,710 | 7,630 | 7,670 | +40 | +0.5% | 34,500 |
| 2024/02/15 | 7,770 | 7,770 | 7,610 | 7,630 | -60 | -0.8% | 38,500 |
| 2024/02/14 | 7,810 | 7,810 | 7,670 | 7,690 | -120 | -1.5% | 47,900 |
| 2024/02/13 | 7,790 | 7,820 | 7,720 | 7,810 | +40 | +0.5% | 36,800 |
| 2024/02/09 | 7,740 | 7,830 | 7,740 | 7,770 | +10 | +0.1% | 27,800 |
| 2024/02/08 | 7,700 | 7,800 | 7,660 | 7,760 | -20 | -0.3% | 35,500 |
| 2024/02/07 | 7,780 | 7,800 | 7,700 | 7,780 | -20 | -0.3% | 41,300 |
| 2024/02/06 | 7,870 | 7,910 | 7,800 | 7,800 | -90 | -1.1% | 36,600 |
| 2024/02/05 | 7,960 | 7,960 | 7,880 | 7,890 | +10 | +0.1% | 35,400 |
| 2024/02/02 | 7,980 | 8,000 | 7,880 | 7,880 | -100 | -1.3% | 48,900 |
| 2024/02/01 | 8,030 | 8,050 | 7,900 | 7,980 | -180 | -2.2% | 82,300 |
| 2024/01/31 | 8,020 | 8,160 | 7,980 | 8,160 | +140 | +1.7% | 46,100 |
| 2024/01/30 | 8,030 | 8,070 | 7,990 | 8,020 | -10 | -0.1% | 29,300 |
| 2024/01/29 | 8,010 | 8,070 | 8,010 | 8,030 | +30 | +0.4% | 19,900 |
| 2024/01/26 | 8,060 | 8,130 | 8,000 | 8,000 | -70 | -0.9% | 35,200 |
| 2024/01/25 | 8,020 | 8,100 | 8,020 | 8,070 | ±0 | ±0% | 20,800 |
| 2024/01/24 | 8,150 | 8,200 | 8,050 | 8,070 | -100 | -1.2% | 29,600 |
| 2024/01/23 | 8,210 | 8,250 | 8,140 | 8,170 | -40 | -0.5% | 18,500 |
| 2024/01/22 | 8,130 | 8,240 | 8,130 | 8,210 | +70 | +0.9% | 20,300 |
| 2024/01/19 | 8,270 | 8,270 | 8,140 | 8,140 | -110 | -1.3% | 27,800 |
| 2024/01/18 | 8,310 | 8,310 | 8,210 | 8,250 | -30 | -0.4% | 25,900 |
| 2024/01/17 | 8,160 | 8,370 | 8,160 | 8,280 | +100 | +1.2% | 42,500 |
| 2024/01/16 | 8,300 | 8,320 | 8,180 | 8,180 | -100 | -1.2% | 26,700 |
| 2024/01/15 | 8,190 | 8,300 | 8,170 | 8,280 | +120 | +1.5% | 25,300 |
| 2024/01/12 | 8,220 | 8,250 | 8,160 | 8,160 | -20 | -0.2% | 24,800 |
| 2024/01/11 | 8,260 | 8,280 | 8,160 | 8,180 | -70 | -0.8% | 37,700 |
| 2024/01/10 | 8,220 | 8,270 | 8,200 | 8,250 | +80 | +1% | 34,300 |
| 2024/01/09 | 8,090 | 8,230 | 8,090 | 8,170 | +80 | +1% | 44,100 |
| 2024/01/05 | 8,100 | 8,150 | 8,070 | 8,090 | +20 | +0.2% | 24,100 |
| 2024/01/04 | 8,060 | 8,080 | 7,940 | 8,070 | ±0 | ±0% | 39,700 |
| 2023/12/29 | 8,080 | 8,090 | 8,020 | 8,070 | -10 | -0.1% | 21,400 |
| 2023/12/28 | 7,970 | 8,080 | 7,950 | 8,080 | +110 | +1.4% | 21,100 |
| 2023/12/27 | 7,990 | 8,000 | 7,930 | 7,970 | -20 | -0.3% | 25,200 |
| 2023/12/26 | 8,000 | 8,010 | 7,940 | 7,990 | +10 | +0.1% | 18,200 |
| 2023/12/25 | 7,910 | 7,990 | 7,900 | 7,980 | +70 | +0.9% | 18,500 |
| 2023/12/22 | 7,850 | 7,910 | 7,850 | 7,910 | +60 | +0.8% | 26,600 |
| 2023/12/21 | 7,890 | 7,920 | 7,840 | 7,850 | -60 | -0.8% | 23,400 |
| 2023/12/20 | 7,890 | 7,940 | 7,860 | 7,910 | +50 | +0.6% | 29,200 |
| 2023/12/19 | 7,850 | 7,880 | 7,790 | 7,860 | +40 | +0.5% | 28,500 |
| 2023/12/18 | 7,740 | 7,820 | 7,710 | 7,820 | +20 | +0.3% | 24,700 |
| 2023/12/15 | 8,060 | 8,060 | 7,780 | 7,800 | -200 | -2.5% | 43,200 |
| 2023/12/14 | 8,130 | 8,130 | 7,960 | 8,000 | -90 | -1.1% | 31,400 |
| 2023/12/13 | 8,150 | 8,210 | 8,070 | 8,090 | -10 | -0.1% | 35,100 |
| 2023/12/12 | 8,150 | 8,190 | 8,100 | 8,100 | -30 | -0.4% | 30,300 |
| 2023/12/11 | 8,060 | 8,130 | 8,040 | 8,130 | +90 | +1.1% | 24,700 |
| 2023/12/08 | 8,180 | 8,210 | 8,000 | 8,040 | -90 | -1.1% | 54,000 |
| 2023/12/07 | 8,170 | 8,200 | 8,100 | 8,130 | -70 | -0.9% | 29,500 |
51～
100
件表示中 / 6703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 | 773,000円 | +9.0% | +4.2% | 1.81% | 21.81倍 | 2.23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 |
| コロワイド | 208,600円 | +11.0% | - | 0.24% | 295.46倍 | 6.27倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| ノジマ | 177,700円 | +0.5% | +3.2% | 2.03% | 8.26倍 | 0.99倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| エディオン | 159,800円 | +3.4% | +1.3% | 2.75% | 13.98倍 | 0.77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 |
| 壱番屋 | 108,700円 | +11.5% | +7.5% | 1.47% | 55.94倍 | 5.61倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
市場注目の銘柄
チャート関連のコラム
