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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/12/20 | 6,030 | 6,040 | 5,940 | 5,980 | -40 | -0.7% | 42,100 |
| 2022/12/19 | 5,990 | 6,040 | 5,960 | 6,020 | +10 | +0.2% | 33,100 |
| 2022/12/16 | 6,030 | 6,040 | 6,000 | 6,010 | -10 | -0.2% | 48,500 |
| 2022/12/15 | 6,060 | 6,090 | 6,020 | 6,020 | -40 | -0.7% | 18,700 |
| 2022/12/14 | 6,100 | 6,100 | 6,050 | 6,060 | +10 | +0.2% | 18,100 |
| 2022/12/13 | 6,060 | 6,080 | 6,040 | 6,050 | +10 | +0.2% | 30,500 |
| 2022/12/12 | 6,020 | 6,040 | 6,000 | 6,040 | +20 | +0.3% | 22,100 |
| 2022/12/09 | 5,990 | 6,030 | 5,990 | 6,020 | +30 | +0.5% | 24,500 |
| 2022/12/08 | 5,980 | 5,990 | 5,950 | 5,990 | ±0 | ±0% | 25,800 |
| 2022/12/07 | 5,980 | 6,010 | 5,980 | 5,990 | +30 | +0.5% | 21,800 |
| 2022/12/06 | 5,960 | 5,990 | 5,950 | 5,960 | ±0 | ±0% | 25,500 |
| 2022/12/05 | 5,980 | 5,980 | 5,930 | 5,960 | -20 | -0.3% | 26,300 |
| 2022/12/02 | 6,000 | 6,000 | 5,940 | 5,980 | -30 | -0.5% | 58,200 |
| 2022/12/01 | 6,090 | 6,090 | 6,010 | 6,010 | -50 | -0.8% | 39,900 |
| 2022/11/30 | 6,080 | 6,120 | 6,050 | 6,060 | -70 | -1.1% | 36,800 |
| 2022/11/29 | 6,160 | 6,160 | 6,090 | 6,130 | -20 | -0.3% | 30,400 |
| 2022/11/28 | 6,190 | 6,240 | 6,120 | 6,150 | +30 | +0.5% | 35,100 |
| 2022/11/25 | 6,150 | 6,180 | 6,110 | 6,120 | -20 | -0.3% | 27,000 |
| 2022/11/24 | 6,140 | 6,170 | 6,130 | 6,140 | +30 | +0.5% | 32,700 |
| 2022/11/22 | 6,080 | 6,130 | 6,080 | 6,110 | +40 | +0.7% | 30,900 |
| 2022/11/21 | 6,090 | 6,090 | 6,040 | 6,070 | +30 | +0.5% | 19,700 |
| 2022/11/18 | 6,040 | 6,090 | 6,040 | 6,040 | ±0 | ±0% | 26,600 |
| 2022/11/17 | 5,980 | 6,060 | 5,980 | 6,040 | +80 | +1.3% | 27,900 |
| 2022/11/16 | 5,960 | 5,970 | 5,930 | 5,960 | +10 | +0.2% | 30,800 |
| 2022/11/15 | 5,970 | 5,980 | 5,950 | 5,950 | -20 | -0.3% | 21,200 |
| 2022/11/14 | 5,970 | 5,990 | 5,950 | 5,970 | +20 | +0.3% | 25,500 |
| 2022/11/11 | 6,020 | 6,020 | 5,940 | 5,950 | -10 | -0.2% | 31,800 |
| 2022/11/10 | 5,960 | 5,980 | 5,930 | 5,960 | -10 | -0.2% | 25,200 |
| 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 |
651～
700
件表示中 / 7018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 | 391,000円 | +7.8% | +0.9% | 1.43% | 25.32倍 | 2.75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 | 212,800円 | +1.2% | -13.7% | 2.07% | 14.02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 | 152,100円 | +2.3% | +2.3% | 2.89% | 23.99倍 | 0.96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 | 334,600円 | +12.6% | +18.3% | 2.69% | 12.92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 |
| クリエイトＳＤＨ | 353,500円 | +7.5% | +6.3% | 2.55% | 14.01倍 | 1.60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
