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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 6,480 | 6,580 | 6,450 | 6,570 | +130 | +2% | 71,400 |
| 2023/06/15 | 6,450 | 6,460 | 6,420 | 6,440 | -10 | -0.2% | 25,000 |
| 2023/06/14 | 6,450 | 6,460 | 6,410 | 6,450 | +10 | +0.2% | 23,300 |
| 2023/06/13 | 6,480 | 6,490 | 6,430 | 6,440 | ±0 | ±0% | 27,900 |
| 2023/06/12 | 6,440 | 6,460 | 6,420 | 6,440 | +20 | +0.3% | 21,000 |
| 2023/06/09 | 6,360 | 6,440 | 6,360 | 6,420 | +50 | +0.8% | 38,100 |
| 2023/06/08 | 6,340 | 6,380 | 6,330 | 6,370 | +30 | +0.5% | 25,800 |
| 2023/06/07 | 6,420 | 6,440 | 6,340 | 6,340 | -50 | -0.8% | 26,900 |
| 2023/06/06 | 6,390 | 6,410 | 6,370 | 6,390 | ±0 | ±0% | 22,300 |
| 2023/06/05 | 6,470 | 6,470 | 6,360 | 6,390 | -40 | -0.6% | 35,900 |
| 2023/06/02 | 6,350 | 6,440 | 6,340 | 6,430 | +120 | +1.9% | 52,100 |
| 2023/06/01 | 6,250 | 6,340 | 6,250 | 6,310 | -30 | -0.5% | 38,500 |
| 2023/05/31 | 6,310 | 6,340 | 6,250 | 6,340 | +30 | +0.5% | 50,100 |
| 2023/05/30 | 6,250 | 6,310 | 6,230 | 6,310 | +20 | +0.3% | 34,800 |
| 2023/05/29 | 6,350 | 6,360 | 6,270 | 6,290 | -60 | -0.9% | 39,300 |
| 2023/05/26 | 6,310 | 6,380 | 6,310 | 6,350 | +20 | +0.3% | 20,400 |
| 2023/05/25 | 6,270 | 6,360 | 6,260 | 6,330 | +40 | +0.6% | 18,200 |
| 2023/05/24 | 6,360 | 6,360 | 6,270 | 6,290 | -90 | -1.4% | 22,400 |
| 2023/05/23 | 6,400 | 6,420 | 6,350 | 6,380 | -20 | -0.3% | 47,000 |
| 2023/05/22 | 6,320 | 6,410 | 6,320 | 6,400 | +100 | +1.6% | 27,500 |
| 2023/05/19 | 6,330 | 6,330 | 6,280 | 6,300 | -30 | -0.5% | 27,400 |
| 2023/05/18 | 6,400 | 6,400 | 6,330 | 6,330 | -80 | -1.2% | 36,100 |
| 2023/05/17 | 6,410 | 6,410 | 6,360 | 6,410 | -10 | -0.2% | 39,300 |
| 2023/05/16 | 6,330 | 6,440 | 6,320 | 6,420 | +130 | +2.1% | 74,300 |
| 2023/05/15 | 6,280 | 6,330 | 6,250 | 6,290 | +10 | +0.2% | 45,700 |
| 2023/05/12 | 6,220 | 6,280 | 6,200 | 6,280 | +70 | +1.1% | 35,100 |
| 2023/05/11 | 6,190 | 6,220 | 6,160 | 6,210 | -10 | -0.2% | 24,900 |
| 2023/05/10 | 6,250 | 6,260 | 6,200 | 6,220 | -30 | -0.5% | 26,300 |
| 2023/05/09 | 6,210 | 6,260 | 6,190 | 6,250 | +40 | +0.6% | 33,300 |
| 2023/05/08 | 6,190 | 6,230 | 6,190 | 6,210 | +30 | +0.5% | 35,200 |
| 2023/05/02 | 6,210 | 6,220 | 6,140 | 6,180 | -20 | -0.3% | 22,300 |
| 2023/05/01 | 6,200 | 6,210 | 6,180 | 6,200 | +10 | +0.2% | 30,500 |
| 2023/04/28 | 6,150 | 6,190 | 6,150 | 6,190 | +60 | +1% | 34,700 |
| 2023/04/27 | 6,130 | 6,140 | 6,110 | 6,130 | -10 | -0.2% | 21,100 |
| 2023/04/26 | 6,160 | 6,170 | 6,120 | 6,140 | -40 | -0.6% | 24,900 |
| 2023/04/25 | 6,170 | 6,180 | 6,150 | 6,180 | +50 | +0.8% | 22,600 |
| 2023/04/24 | 6,130 | 6,170 | 6,130 | 6,130 | ±0 | ±0% | 23,600 |
| 2023/04/21 | 6,140 | 6,170 | 6,120 | 6,130 | -20 | -0.3% | 17,200 |
| 2023/04/20 | 6,140 | 6,180 | 6,130 | 6,150 | -20 | -0.3% | 17,800 |
| 2023/04/19 | 6,110 | 6,170 | 6,090 | 6,170 | +40 | +0.7% | 32,600 |
| 2023/04/18 | 6,150 | 6,160 | 6,120 | 6,130 | -20 | -0.3% | 39,000 |
| 2023/04/17 | 6,140 | 6,170 | 6,130 | 6,150 | +20 | +0.3% | 25,500 |
| 2023/04/14 | 6,130 | 6,150 | 6,130 | 6,130 | +20 | +0.3% | 44,700 |
| 2023/04/13 | 6,110 | 6,120 | 6,090 | 6,110 | +20 | +0.3% | 28,900 |
| 2023/04/12 | 6,080 | 6,110 | 6,080 | 6,090 | +30 | +0.5% | 22,300 |
| 2023/04/11 | 6,050 | 6,090 | 6,050 | 6,060 | +20 | +0.3% | 23,700 |
| 2023/04/10 | 6,030 | 6,040 | 6,010 | 6,040 | +30 | +0.5% | 19,100 |
| 2023/04/07 | 6,020 | 6,040 | 6,010 | 6,010 | +10 | +0.2% | 27,100 |
| 2023/04/06 | 6,010 | 6,020 | 5,980 | 6,000 | -30 | -0.5% | 28,000 |
| 2023/04/05 | 6,100 | 6,100 | 6,010 | 6,030 | -70 | -1.1% | 37,600 |
501～
550
件表示中 / 6986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 | 378,500円 | +7.8% | +0.9% | 1.48% | 24.49倍 | 2.67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 |
| ケーズＨＤ | 152,200円 | +2.3% | +2.3% | 2.89% | 24.34倍 | 0.97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 |
| サイゼリヤ | 503,000円 | +15.2% | +0.7% | 0.50% | 23.95倍 | 2.20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 |
| Ｈ２Ｏリテイル | 194,200円 | +1.2% | -13.7% | 2.27% | 12.99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 |
| イズミ | 335,700円 | +12.6% | +18.3% | 2.68% | 12.96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 |
市場注目の銘柄
チャート関連のコラム
