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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 7,890 | 8,150 | 7,880 | 8,150 | +170 | +2.1% | 64,600 |
| 2024/05/16 | 7,770 | 8,010 | 7,690 | 7,980 | +300 | +3.9% | 109,700 |
| 2024/05/15 | 7,780 | 7,780 | 7,640 | 7,680 | -40 | -0.5% | 44,800 |
| 2024/05/14 | 7,680 | 7,720 | 7,640 | 7,720 | +80 | +1% | 24,600 |
| 2024/05/13 | 7,620 | 7,680 | 7,620 | 7,640 | +20 | +0.3% | 20,900 |
| 2024/05/10 | 7,710 | 7,710 | 7,600 | 7,620 | -60 | -0.8% | 31,200 |
| 2024/05/09 | 7,720 | 7,730 | 7,680 | 7,680 | -20 | -0.3% | 22,700 |
| 2024/05/08 | 7,710 | 7,760 | 7,690 | 7,700 | -60 | -0.8% | 25,000 |
| 2024/05/07 | 7,730 | 7,760 | 7,700 | 7,760 | +20 | +0.3% | 23,800 |
| 2024/05/02 | 7,770 | 7,790 | 7,720 | 7,740 | -20 | -0.3% | 23,000 |
| 2024/05/01 | 7,820 | 7,820 | 7,730 | 7,760 | -70 | -0.9% | 30,800 |
| 2024/04/30 | 7,770 | 7,830 | 7,700 | 7,830 | +90 | +1.2% | 29,300 |
| 2024/04/26 | 7,670 | 7,750 | 7,620 | 7,740 | +70 | +0.9% | 34,200 |
| 2024/04/25 | 7,710 | 7,710 | 7,630 | 7,670 | -40 | -0.5% | 19,300 |
| 2024/04/24 | 7,670 | 7,720 | 7,640 | 7,710 | +70 | +0.9% | 30,500 |
| 2024/04/23 | 7,650 | 7,660 | 7,610 | 7,640 | +10 | +0.1% | 17,300 |
| 2024/04/22 | 7,570 | 7,660 | 7,570 | 7,630 | +100 | +1.3% | 26,000 |
| 2024/04/19 | 7,570 | 7,610 | 7,470 | 7,530 | -100 | -1.3% | 41,600 |
| 2024/04/18 | 7,530 | 7,640 | 7,530 | 7,630 | +90 | +1.2% | 22,500 |
| 2024/04/17 | 7,600 | 7,610 | 7,500 | 7,540 | -60 | -0.8% | 33,200 |
| 2024/04/16 | 7,660 | 7,660 | 7,600 | 7,600 | -70 | -0.9% | 28,400 |
| 2024/04/15 | 7,650 | 7,710 | 7,640 | 7,670 | +20 | +0.3% | 19,800 |
| 2024/04/12 | 7,630 | 7,670 | 7,620 | 7,650 | +30 | +0.4% | 19,800 |
| 2024/04/11 | 7,640 | 7,640 | 7,560 | 7,620 | -40 | -0.5% | 28,000 |
| 2024/04/10 | 7,700 | 7,730 | 7,660 | 7,660 | -40 | -0.5% | 15,300 |
| 2024/04/09 | 7,710 | 7,720 | 7,680 | 7,700 | -10 | -0.1% | 18,400 |
| 2024/04/08 | 7,690 | 7,720 | 7,680 | 7,710 | +10 | +0.1% | 16,800 |
| 2024/04/05 | 7,640 | 7,710 | 7,620 | 7,700 | -10 | -0.1% | 29,100 |
| 2024/04/04 | 7,740 | 7,750 | 7,670 | 7,710 | -10 | -0.1% | 30,900 |
| 2024/04/03 | 7,670 | 7,760 | 7,660 | 7,720 | -10 | -0.1% | 45,500 |
| 2024/04/02 | 7,880 | 7,880 | 7,690 | 7,730 | -130 | -1.7% | 50,700 |
| 2024/04/01 | 7,850 | 7,890 | 7,790 | 7,860 | +30 | +0.4% | 42,300 |
| 2024/03/29 | 7,770 | 7,860 | 7,740 | 7,830 | +110 | +1.4% | 42,800 |
| 2024/03/28 | 7,820 | 7,840 | 7,700 | 7,720 | -220 | -2.8% | 104,200 |
| 2024/03/27 | 7,880 | 8,000 | 7,880 | 7,940 | +60 | +0.8% | 223,800 |
| 2024/03/26 | 7,920 | 7,920 | 7,840 | 7,880 | -50 | -0.6% | 106,400 |
| 2024/03/25 | 7,950 | 7,990 | 7,930 | 7,930 | -60 | -0.8% | 132,500 |
| 2024/03/22 | 7,950 | 8,000 | 7,940 | 7,990 | +50 | +0.6% | 46,900 |
| 2024/03/21 | 8,030 | 8,030 | 7,920 | 7,940 | -50 | -0.6% | 71,500 |
| 2024/03/19 | 7,920 | 8,000 | 7,900 | 7,990 | +60 | +0.8% | 33,800 |
| 2024/03/18 | 7,940 | 7,960 | 7,890 | 7,930 | +10 | +0.1% | 43,500 |
| 2024/03/15 | 7,930 | 7,960 | 7,880 | 7,920 | ±0 | ±0% | 32,200 |
| 2024/03/14 | 7,890 | 7,920 | 7,860 | 7,920 | +80 | +1% | 32,600 |
| 2024/03/13 | 7,830 | 7,840 | 7,790 | 7,840 | ±0 | ±0% | 28,400 |
| 2024/03/12 | 7,730 | 7,840 | 7,690 | 7,840 | +110 | +1.4% | 37,000 |
| 2024/03/11 | 7,730 | 7,740 | 7,680 | 7,730 | -10 | -0.1% | 34,600 |
| 2024/03/08 | 7,710 | 7,770 | 7,670 | 7,740 | -10 | -0.1% | 49,700 |
| 2024/03/07 | 7,710 | 7,770 | 7,710 | 7,750 | +40 | +0.5% | 34,600 |
| 2024/03/06 | 7,710 | 7,740 | 7,680 | 7,710 | -60 | -0.8% | 43,100 |
| 2024/03/05 | 7,710 | 7,770 | 7,680 | 7,770 | +60 | +0.8% | 32,200 |
1～
50
件表示中 / 6710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 | 815,000円 | +8.4% | +8.4% | 1.84% | 19.25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 |
| セリア | 261,100円 | +4.3% | -0.8% | 2.68% | 19.74倍 | 1.93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 |
| ライフコーポ | 393,500円 | +5.4% | +2.2% | 2.54% | 10.86倍 | 1.35倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 290,600円 | +8.3% | -14.0% | 0.69% | 45.86倍 | 3.11倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ノジマ | 173,000円 | +0.5% | +3.2% | 2.08% | 8.06倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
