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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,780 | 3,855 | 3,765 | 3,805 | +35 | +0.9% | 173,800 |
| 2025/06/27 | 3,735 | 3,770 | 3,715 | 3,770 | +50 | +1.3% | 349,000 |
| 2025/06/26 | 3,690 | 3,720 | 3,690 | 3,720 | +25 | +0.7% | 91,000 |
| 2025/06/25 | 3,710 | 3,710 | 3,655 | 3,695 | -25 | -0.7% | 103,300 |
| 2025/06/24 | 3,735 | 3,735 | 3,680 | 3,720 | +30 | +0.8% | 83,800 |
| 2025/06/23 | 3,660 | 3,735 | 3,650 | 3,690 | +30 | +0.8% | 108,200 |
| 2025/06/20 | 3,680 | 3,690 | 3,650 | 3,660 | -20 | -0.5% | 212,500 |
| 2025/06/19 | 3,660 | 3,680 | 3,645 | 3,680 | +30 | +0.8% | 83,900 |
| 2025/06/18 | 3,625 | 3,660 | 3,620 | 3,650 | +25 | +0.7% | 95,500 |
| 2025/06/17 | 3,610 | 3,635 | 3,560 | 3,625 | +15 | +0.4% | 116,700 |
| 2025/06/16 | 3,560 | 3,620 | 3,535 | 3,610 | +60 | +1.7% | 140,800 |
| 2025/06/13 | 3,545 | 3,555 | 3,510 | 3,550 | -20 | -0.6% | 108,600 |
| 2025/06/12 | 3,575 | 3,595 | 3,550 | 3,570 | -10 | -0.3% | 100,400 |
| 2025/06/11 | 3,575 | 3,595 | 3,525 | 3,580 | ±0 | ±0% | 102,700 |
| 2025/06/10 | 3,585 | 3,590 | 3,550 | 3,580 | -5 | -0.1% | 97,000 |
| 2025/06/09 | 3,555 | 3,585 | 3,540 | 3,585 | +40 | +1.1% | 118,900 |
| 2025/06/06 | 3,495 | 3,555 | 3,490 | 3,545 | +40 | +1.1% | 84,700 |
| 2025/06/05 | 3,520 | 3,540 | 3,490 | 3,505 | -45 | -1.3% | 74,200 |
| 2025/06/04 | 3,545 | 3,570 | 3,520 | 3,550 | -25 | -0.7% | 119,800 |
| 2025/06/03 | 3,530 | 3,575 | 3,505 | 3,575 | +45 | +1.3% | 104,500 |
| 2025/06/02 | 3,490 | 3,560 | 3,460 | 3,530 | +45 | +1.3% | 158,100 |
| 2025/05/30 | 3,430 | 3,495 | 3,425 | 3,485 | +45 | +1.3% | 144,300 |
| 2025/05/29 | 3,430 | 3,445 | 3,410 | 3,440 | +5 | +0.1% | 96,700 |
| 2025/05/28 | 3,460 | 3,460 | 3,415 | 3,435 | -5 | -0.1% | 98,100 |
| 2025/05/27 | 3,450 | 3,475 | 3,430 | 3,440 | -10 | -0.3% | 60,400 |
| 2025/05/26 | 3,470 | 3,475 | 3,445 | 3,450 | -5 | -0.1% | 59,400 |
| 2025/05/23 | 3,445 | 3,490 | 3,420 | 3,455 | -10 | -0.3% | 83,200 |
| 2025/05/22 | 3,485 | 3,505 | 3,455 | 3,465 | +20 | +0.6% | 104,600 |
| 2025/05/21 | 3,500 | 3,505 | 3,440 | 3,445 | -50 | -1.4% | 114,800 |
| 2025/05/20 | 3,630 | 3,630 | 3,485 | 3,495 | -135 | -3.7% | 199,300 |
| 2025/05/19 | 3,535 | 3,655 | 3,535 | 3,630 | +150 | +4.3% | 310,600 |
| 2025/05/16 | 3,510 | 3,625 | 3,420 | 3,480 | +30 | +0.9% | 348,900 |
| 2025/05/15 | 3,430 | 3,455 | 3,405 | 3,450 | +20 | +0.6% | 90,000 |
| 2025/05/14 | 3,410 | 3,450 | 3,405 | 3,430 | +25 | +0.7% | 83,600 |
| 2025/05/13 | 3,450 | 3,450 | 3,400 | 3,405 | -45 | -1.3% | 82,500 |
| 2025/05/12 | 3,455 | 3,475 | 3,415 | 3,450 | -5 | -0.1% | 89,700 |
| 2025/05/09 | 3,435 | 3,470 | 3,405 | 3,455 | +25 | +0.7% | 118,100 |
| 2025/05/08 | 3,350 | 3,440 | 3,320 | 3,430 | +100 | +3% | 168,300 |
| 2025/05/07 | 3,240 | 3,340 | 3,240 | 3,330 | +105 | +3.3% | 121,300 |
| 2025/05/02 | 3,205 | 3,235 | 3,190 | 3,225 | -5 | -0.2% | 80,200 |
| 2025/05/01 | 3,240 | 3,245 | 3,190 | 3,230 | -10 | -0.3% | 87,400 |
| 2025/04/30 | 3,265 | 3,265 | 3,205 | 3,240 | ±0 | ±0% | 88,700 |
| 2025/04/28 | 3,250 | 3,265 | 3,215 | 3,240 | +15 | +0.5% | 92,200 |
| 2025/04/25 | 3,255 | 3,255 | 3,215 | 3,225 | -60 | -1.8% | 87,600 |
| 2025/04/24 | 3,355 | 3,355 | 3,280 | 3,285 | -75 | -2.2% | 70,800 |
| 2025/04/23 | 3,380 | 3,390 | 3,340 | 3,360 | -15 | -0.4% | 77,800 |
| 2025/04/22 | 3,315 | 3,380 | 3,315 | 3,375 | +60 | +1.8% | 105,300 |
| 2025/04/21 | 3,270 | 3,325 | 3,265 | 3,315 | +50 | +1.5% | 90,600 |
| 2025/04/18 | 3,260 | 3,275 | 3,245 | 3,265 | +10 | +0.3% | 50,600 |
| 2025/04/17 | 3,230 | 3,255 | 3,230 | 3,255 | -5 | -0.2% | 44,500 |
1～
50
件表示中 / 6984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 | 377,500円 | +7.8% | +0.9% | 1.48% | 24.43倍 | 2.66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 |
| サイゼリヤ | 494,500円 | +15.2% | +0.7% | 0.51% | 23.55倍 | 2.16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 |
| ケーズＨＤ | 147,000円 | +2.3% | +2.3% | 2.99% | 23.51倍 | 0.93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 | 332,400円 | +12.6% | +18.3% | 2.71% | 12.83倍 | 0.82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 |
| Ｈ２Ｏリテイル | 195,200円 | +1.2% | -13.7% | 2.25% | 13.05倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
