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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 6,110 | 6,130 | 6,100 | 6,110 | +10 | +0.2% | 28,100 |
| 2023/03/03 | 6,090 | 6,100 | 6,060 | 6,100 | +50 | +0.8% | 40,100 |
| 2023/03/02 | 6,060 | 6,090 | 6,050 | 6,050 | +10 | +0.2% | 28,400 |
| 2023/03/01 | 6,070 | 6,080 | 6,030 | 6,040 | -50 | -0.8% | 30,000 |
| 2023/02/28 | 6,050 | 6,090 | 6,050 | 6,090 | +40 | +0.7% | 26,000 |
| 2023/02/27 | 6,080 | 6,080 | 6,050 | 6,050 | -30 | -0.5% | 25,100 |
| 2023/02/24 | 6,050 | 6,080 | 6,030 | 6,080 | +30 | +0.5% | 24,000 |
| 2023/02/22 | 6,030 | 6,060 | 6,020 | 6,050 | +20 | +0.3% | 22,700 |
| 2023/02/21 | 6,070 | 6,070 | 6,030 | 6,030 | -40 | -0.7% | 21,200 |
| 2023/02/20 | 6,050 | 6,080 | 6,040 | 6,070 | +30 | +0.5% | 20,300 |
| 2023/02/17 | 6,030 | 6,040 | 6,010 | 6,040 | ±0 | ±0% | 25,300 |
| 2023/02/16 | 6,040 | 6,060 | 6,010 | 6,040 | +10 | +0.2% | 30,900 |
| 2023/02/15 | 6,010 | 6,030 | 5,990 | 6,030 | +40 | +0.7% | 21,400 |
| 2023/02/14 | 5,980 | 5,990 | 5,970 | 5,990 | +40 | +0.7% | 22,700 |
| 2023/02/13 | 5,980 | 6,000 | 5,930 | 5,950 | -30 | -0.5% | 33,400 |
| 2023/02/10 | 5,960 | 6,000 | 5,960 | 5,980 | +10 | +0.2% | 24,700 |
| 2023/02/09 | 5,970 | 6,000 | 5,970 | 5,970 | -20 | -0.3% | 22,200 |
| 2023/02/08 | 6,010 | 6,020 | 5,970 | 5,990 | ±0 | ±0% | 21,400 |
| 2023/02/07 | 6,040 | 6,070 | 5,990 | 5,990 | -50 | -0.8% | 33,800 |
| 2023/02/06 | 6,030 | 6,040 | 5,990 | 6,040 | +50 | +0.8% | 35,800 |
| 2023/02/03 | 5,980 | 6,000 | 5,950 | 5,990 | +10 | +0.2% | 33,400 |
| 2023/02/02 | 6,010 | 6,020 | 5,980 | 5,980 | -30 | -0.5% | 27,900 |
| 2023/02/01 | 6,030 | 6,080 | 6,000 | 6,010 | -60 | -1% | 42,800 |
| 2023/01/31 | 6,030 | 6,070 | 6,010 | 6,070 | +80 | +1.3% | 52,800 |
| 2023/01/30 | 5,960 | 6,010 | 5,960 | 5,990 | +50 | +0.8% | 50,900 |
| 2023/01/27 | 5,940 | 5,950 | 5,920 | 5,940 | +20 | +0.3% | 21,700 |
| 2023/01/26 | 5,950 | 5,950 | 5,920 | 5,920 | -30 | -0.5% | 38,100 |
| 2023/01/25 | 5,950 | 5,960 | 5,920 | 5,950 | ±0 | ±0% | 22,400 |
| 2023/01/24 | 5,950 | 5,950 | 5,900 | 5,950 | +20 | +0.3% | 32,900 |
| 2023/01/23 | 5,930 | 5,950 | 5,900 | 5,930 | +30 | +0.5% | 33,300 |
| 2023/01/20 | 5,910 | 5,920 | 5,890 | 5,900 | ±0 | ±0% | 18,300 |
| 2023/01/19 | 5,900 | 5,910 | 5,880 | 5,900 | ±0 | ±0% | 24,500 |
| 2023/01/18 | 5,900 | 5,920 | 5,870 | 5,900 | ±0 | ±0% | 29,900 |
| 2023/01/17 | 5,910 | 5,910 | 5,890 | 5,900 | ±0 | ±0% | 16,400 |
| 2023/01/16 | 5,880 | 5,920 | 5,870 | 5,900 | ±0 | ±0% | 23,200 |
| 2023/01/13 | 5,900 | 5,920 | 5,880 | 5,900 | -10 | -0.2% | 54,800 |
| 2023/01/12 | 5,930 | 5,940 | 5,900 | 5,910 | -30 | -0.5% | 25,800 |
| 2023/01/11 | 5,940 | 5,960 | 5,930 | 5,940 | +20 | +0.3% | 20,200 |
| 2023/01/10 | 5,960 | 5,990 | 5,910 | 5,920 | +10 | +0.2% | 21,800 |
| 2023/01/06 | 5,930 | 5,940 | 5,900 | 5,910 | -20 | -0.3% | 29,000 |
| 2023/01/05 | 5,930 | 5,930 | 5,900 | 5,930 | -10 | -0.2% | 35,300 |
| 2023/01/04 | 6,010 | 6,010 | 5,940 | 5,940 | -40 | -0.7% | 45,100 |
| 2022/12/30 | 6,010 | 6,030 | 5,980 | 5,980 | -50 | -0.8% | 32,200 |
| 2022/12/29 | 6,070 | 6,080 | 6,020 | 6,030 | -90 | -1.5% | 33,600 |
| 2022/12/28 | 6,080 | 6,120 | 6,060 | 6,120 | +50 | +0.8% | 24,600 |
| 2022/12/27 | 6,060 | 6,090 | 6,050 | 6,070 | +50 | +0.8% | 13,700 |
| 2022/12/26 | 6,020 | 6,040 | 6,010 | 6,020 | +10 | +0.2% | 14,100 |
| 2022/12/23 | 5,980 | 6,030 | 5,980 | 6,010 | ±0 | ±0% | 15,100 |
| 2022/12/22 | 5,990 | 6,010 | 5,960 | 6,010 | +40 | +0.7% | 24,000 |
| 2022/12/21 | 6,000 | 6,040 | 5,970 | 5,970 | -10 | -0.2% | 32,800 |
601～
650
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 | 214,900円 | +1.2% | -13.7% | 2.05% | 14.17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
