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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 6,030 | 6,030 | 5,960 | 5,970 | -60 | -1% | 36,300 |
| 2022/11/08 | 6,020 | 6,080 | 6,010 | 6,030 | -10 | -0.2% | 31,800 |
| 2022/11/07 | 6,050 | 6,100 | 6,020 | 6,040 | +40 | +0.7% | 30,500 |
| 2022/11/04 | 6,050 | 6,070 | 5,990 | 6,000 | -80 | -1.3% | 64,900 |
| 2022/11/02 | 6,180 | 6,180 | 6,060 | 6,080 | -20 | -0.3% | 80,500 |
| 2022/11/01 | 6,240 | 6,250 | 6,070 | 6,100 | -240 | -3.8% | 135,600 |
| 2022/10/31 | 6,290 | 6,360 | 6,240 | 6,340 | +50 | +0.8% | 69,300 |
| 2022/10/28 | 6,240 | 6,310 | 6,230 | 6,290 | +40 | +0.6% | 93,600 |
| 2022/10/27 | 6,290 | 6,320 | 6,250 | 6,250 | -70 | -1.1% | 36,700 |
| 2022/10/26 | 6,270 | 6,320 | 6,270 | 6,320 | +50 | +0.8% | 22,800 |
| 2022/10/25 | 6,280 | 6,320 | 6,270 | 6,270 | ±0 | ±0% | 25,100 |
| 2022/10/24 | 6,330 | 6,360 | 6,270 | 6,270 | -100 | -1.6% | 41,000 |
| 2022/10/21 | 6,400 | 6,430 | 6,360 | 6,370 | -50 | -0.8% | 21,400 |
| 2022/10/20 | 6,390 | 6,430 | 6,380 | 6,420 | -20 | -0.3% | 21,900 |
| 2022/10/19 | 6,460 | 6,480 | 6,430 | 6,440 | -10 | -0.2% | 20,700 |
| 2022/10/18 | 6,410 | 6,470 | 6,400 | 6,450 | +50 | +0.8% | 23,600 |
| 2022/10/17 | 6,410 | 6,420 | 6,370 | 6,400 | -20 | -0.3% | 20,500 |
| 2022/10/14 | 6,380 | 6,450 | 6,340 | 6,420 | +120 | +1.9% | 34,900 |
| 2022/10/13 | 6,310 | 6,350 | 6,300 | 6,300 | -40 | -0.6% | 25,100 |
| 2022/10/12 | 6,310 | 6,370 | 6,310 | 6,340 | +20 | +0.3% | 23,800 |
| 2022/10/11 | 6,370 | 6,400 | 6,320 | 6,320 | -90 | -1.4% | 41,500 |
| 2022/10/07 | 6,380 | 6,470 | 6,380 | 6,410 | ±0 | ±0% | 35,500 |
| 2022/10/06 | 6,380 | 6,450 | 6,380 | 6,410 | +40 | +0.6% | 42,200 |
| 2022/10/05 | 6,460 | 6,460 | 6,370 | 6,370 | -70 | -1.1% | 30,200 |
| 2022/10/04 | 6,420 | 6,460 | 6,400 | 6,440 | +100 | +1.6% | 46,800 |
| 2022/10/03 | 6,340 | 6,340 | 6,270 | 6,340 | -60 | -0.9% | 31,700 |
| 2022/09/30 | 6,370 | 6,460 | 6,360 | 6,400 | +30 | +0.5% | 57,400 |
| 2022/09/29 | 6,300 | 6,390 | 6,270 | 6,370 | -20 | -0.3% | 88,200 |
| 2022/09/28 | 6,360 | 6,430 | 6,280 | 6,390 | +20 | +0.3% | 334,200 |
| 2022/09/27 | 6,340 | 6,420 | 6,330 | 6,370 | +50 | +0.8% | 85,300 |
| 2022/09/26 | 6,340 | 6,400 | 6,310 | 6,320 | -120 | -1.9% | 166,600 |
| 2022/09/22 | 6,430 | 6,450 | 6,390 | 6,440 | +10 | +0.2% | 92,900 |
| 2022/09/21 | 6,480 | 6,500 | 6,430 | 6,430 | -80 | -1.2% | 51,000 |
| 2022/09/20 | 6,520 | 6,520 | 6,440 | 6,510 | +40 | +0.6% | 46,700 |
| 2022/09/16 | 6,390 | 6,480 | 6,390 | 6,470 | +70 | +1.1% | 80,100 |
| 2022/09/15 | 6,330 | 6,410 | 6,310 | 6,400 | +90 | +1.4% | 39,400 |
| 2022/09/14 | 6,300 | 6,350 | 6,280 | 6,310 | -40 | -0.6% | 27,500 |
| 2022/09/13 | 6,330 | 6,370 | 6,310 | 6,350 | +20 | +0.3% | 20,900 |
| 2022/09/12 | 6,370 | 6,370 | 6,270 | 6,330 | +20 | +0.3% | 47,700 |
| 2022/09/09 | 6,240 | 6,350 | 6,240 | 6,310 | +30 | +0.5% | 61,700 |
| 2022/09/08 | 6,280 | 6,330 | 6,240 | 6,280 | +70 | +1.1% | 43,600 |
| 2022/09/07 | 6,300 | 6,300 | 6,150 | 6,210 | -110 | -1.7% | 57,900 |
| 2022/09/06 | 6,370 | 6,420 | 6,310 | 6,320 | -50 | -0.8% | 45,900 |
| 2022/09/05 | 6,390 | 6,410 | 6,360 | 6,370 | -60 | -0.9% | 30,800 |
| 2022/09/02 | 6,430 | 6,470 | 6,390 | 6,430 | +40 | +0.6% | 37,500 |
| 2022/09/01 | 6,450 | 6,480 | 6,390 | 6,390 | -110 | -1.7% | 42,300 |
| 2022/08/31 | 6,500 | 6,520 | 6,480 | 6,500 | -30 | -0.5% | 35,600 |
| 2022/08/30 | 6,510 | 6,560 | 6,510 | 6,530 | +20 | +0.3% | 24,300 |
| 2022/08/29 | 6,560 | 6,560 | 6,490 | 6,510 | -130 | -2% | 46,200 |
| 2022/08/26 | 6,710 | 6,740 | 6,620 | 6,640 | -30 | -0.4% | 29,400 |
651～
700
件表示中 / 6988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 | 367,500円 | +7.8% | +0.9% | 1.52% | 23.78倍 | 2.59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 | 193,100円 | +1.2% | -13.7% | 2.28% | 12.78倍 | 0.77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 | 334,600円 | +12.6% | +18.3% | 2.69% | 12.91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 |
| エディオン | 207,300円 | +2.9% | +6.8% | 2.27% | 14.83倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 316,500円 | +8.4% | +7.3% | 2.15% | 14.20倍 | 1.50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
