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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 6,790 | 6,830 | 6,760 | 6,770 | -10 | -0.1% | 41,300 |
| 2023/07/28 | 6,710 | 6,780 | 6,690 | 6,780 | +60 | +0.9% | 32,200 |
| 2023/07/27 | 6,700 | 6,730 | 6,680 | 6,720 | +10 | +0.1% | 19,200 |
| 2023/07/26 | 6,710 | 6,720 | 6,660 | 6,710 | ±0 | ±0% | 22,100 |
| 2023/07/25 | 6,700 | 6,730 | 6,700 | 6,710 | -10 | -0.1% | 13,000 |
| 2023/07/24 | 6,680 | 6,740 | 6,640 | 6,720 | +70 | +1.1% | 22,600 |
| 2023/07/21 | 6,620 | 6,660 | 6,600 | 6,650 | +40 | +0.6% | 16,100 |
| 2023/07/20 | 6,690 | 6,700 | 6,610 | 6,610 | ±0 | ±0% | 19,400 |
| 2023/07/19 | 6,630 | 6,630 | 6,570 | 6,610 | +20 | +0.3% | 17,400 |
| 2023/07/18 | 6,590 | 6,600 | 6,550 | 6,590 | +40 | +0.6% | 16,900 |
| 2023/07/14 | 6,560 | 6,580 | 6,510 | 6,550 | ±0 | ±0% | 16,600 |
| 2023/07/13 | 6,610 | 6,610 | 6,520 | 6,550 | -10 | -0.2% | 30,500 |
| 2023/07/12 | 6,570 | 6,580 | 6,520 | 6,560 | -10 | -0.2% | 19,500 |
| 2023/07/11 | 6,580 | 6,600 | 6,540 | 6,570 | +30 | +0.5% | 15,500 |
| 2023/07/10 | 6,500 | 6,570 | 6,500 | 6,540 | +40 | +0.6% | 28,000 |
| 2023/07/07 | 6,520 | 6,550 | 6,490 | 6,500 | -80 | -1.2% | 39,200 |
| 2023/07/06 | 6,650 | 6,650 | 6,530 | 6,580 | -100 | -1.5% | 37,600 |
| 2023/07/05 | 6,750 | 6,750 | 6,660 | 6,680 | -80 | -1.2% | 25,700 |
| 2023/07/04 | 6,770 | 6,780 | 6,730 | 6,760 | ±0 | ±0% | 39,500 |
| 2023/07/03 | 6,680 | 6,780 | 6,680 | 6,760 | +60 | +0.9% | 42,900 |
| 2023/06/30 | 6,690 | 6,700 | 6,650 | 6,700 | +40 | +0.6% | 26,600 |
| 2023/06/29 | 6,700 | 6,740 | 6,650 | 6,660 | -30 | -0.4% | 30,100 |
| 2023/06/28 | 6,650 | 6,700 | 6,630 | 6,690 | +60 | +0.9% | 21,700 |
| 2023/06/27 | 6,630 | 6,640 | 6,600 | 6,630 | ±0 | ±0% | 16,600 |
| 2023/06/26 | 6,590 | 6,630 | 6,570 | 6,630 | +40 | +0.6% | 22,100 |
| 2023/06/23 | 6,630 | 6,660 | 6,570 | 6,590 | -40 | -0.6% | 28,900 |
| 2023/06/22 | 6,690 | 6,690 | 6,620 | 6,630 | -30 | -0.5% | 21,600 |
| 2023/06/21 | 6,710 | 6,740 | 6,660 | 6,660 | -40 | -0.6% | 38,200 |
| 2023/06/20 | 6,600 | 6,700 | 6,590 | 6,700 | +110 | +1.7% | 59,700 |
| 2023/06/19 | 6,570 | 6,590 | 6,530 | 6,590 | +20 | +0.3% | 35,700 |
| 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 |
501～
550
件表示中 / 7016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 | 387,000円 | +7.8% | +0.9% | 1.45% | 25.06倍 | 2.72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 |
| Ｈ２Ｏリテイル | 214,700円 | +1.2% | -13.7% | 2.05% | 14.15倍 | 0.85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 |
| ケーズＨＤ | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54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 | 328,300円 | +12.6% | +18.3% | 2.74% | 12.67倍 | 0.81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 |
| クリエイトＳＤＨ | 348,000円 | +7.5% | +6.3% | 2.59% | 13.79倍 | 1.57倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
