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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 6,900 | 6,950 | 6,870 | 6,910 | +30 | +0.4% | 18,800 |
| 2022/07/26 | 6,930 | 6,940 | 6,860 | 6,880 | -50 | -0.7% | 26,400 |
| 2022/07/25 | 6,950 | 6,970 | 6,910 | 6,930 | -50 | -0.7% | 26,100 |
| 2022/07/22 | 6,990 | 6,990 | 6,940 | 6,980 | +10 | +0.1% | 17,600 |
| 2022/07/21 | 6,960 | 7,000 | 6,930 | 6,970 | +10 | +0.1% | 17,900 |
| 2022/07/20 | 6,980 | 7,010 | 6,940 | 6,960 | +50 | +0.7% | 28,200 |
| 2022/07/19 | 6,940 | 6,940 | 6,850 | 6,910 | -20 | -0.3% | 15,400 |
| 2022/07/15 | 6,940 | 6,980 | 6,920 | 6,930 | +30 | +0.4% | 17,800 |
| 2022/07/14 | 6,840 | 6,900 | 6,840 | 6,900 | +50 | +0.7% | 16,500 |
| 2022/07/13 | 6,790 | 6,860 | 6,790 | 6,850 | +70 | +1% | 19,000 |
| 2022/07/12 | 6,840 | 6,840 | 6,750 | 6,780 | -70 | -1% | 24,700 |
| 2022/07/11 | 6,760 | 6,890 | 6,760 | 6,850 | +130 | +1.9% | 25,000 |
| 2022/07/08 | 6,640 | 6,800 | 6,620 | 6,720 | -100 | -1.5% | 60,500 |
| 2022/07/07 | 6,930 | 6,950 | 6,780 | 6,820 | -140 | -2% | 39,400 |
| 2022/07/06 | 7,040 | 7,060 | 6,900 | 6,960 | -90 | -1.3% | 26,900 |
| 2022/07/05 | 7,020 | 7,080 | 7,010 | 7,050 | +30 | +0.4% | 29,000 |
| 2022/07/04 | 7,030 | 7,040 | 6,990 | 7,020 | +50 | +0.7% | 20,700 |
| 2022/07/01 | 7,040 | 7,040 | 6,930 | 6,970 | -20 | -0.3% | 34,000 |
| 2022/06/30 | 6,980 | 7,060 | 6,970 | 6,990 | +20 | +0.3% | 60,500 |
| 2022/06/29 | 6,910 | 6,970 | 6,900 | 6,970 | +20 | +0.3% | 52,200 |
| 2022/06/28 | 6,850 | 6,950 | 6,800 | 6,950 | +100 | +1.5% | 52,700 |
| 2022/06/27 | 6,900 | 6,900 | 6,800 | 6,850 | ±0 | ±0% | 38,400 |
| 2022/06/24 | 6,810 | 6,920 | 6,800 | 6,850 | +130 | +1.9% | 46,200 |
| 2022/06/23 | 6,700 | 6,740 | 6,680 | 6,720 | +60 | +0.9% | 33,800 |
| 2022/06/22 | 6,650 | 6,670 | 6,630 | 6,660 | +40 | +0.6% | 23,000 |
| 2022/06/21 | 6,570 | 6,640 | 6,570 | 6,620 | +60 | +0.9% | 20,400 |
| 2022/06/20 | 6,590 | 6,650 | 6,500 | 6,560 | -30 | -0.5% | 31,300 |
| 2022/06/17 | 6,550 | 6,660 | 6,510 | 6,590 | +40 | +0.6% | 41,400 |
| 2022/06/16 | 6,520 | 6,590 | 6,520 | 6,550 | ±0 | ±0% | 27,600 |
| 2022/06/15 | 6,610 | 6,630 | 6,550 | 6,550 | -90 | -1.4% | 25,200 |
| 2022/06/14 | 6,590 | 6,650 | 6,580 | 6,640 | -80 | -1.2% | 41,300 |
| 2022/06/13 | 6,670 | 6,740 | 6,670 | 6,720 | -60 | -0.9% | 40,100 |
| 2022/06/10 | 6,800 | 6,810 | 6,760 | 6,780 | -20 | -0.3% | 31,000 |
| 2022/06/09 | 6,900 | 6,900 | 6,800 | 6,800 | -100 | -1.4% | 35,600 |
| 2022/06/08 | 6,890 | 6,940 | 6,880 | 6,900 | +20 | +0.3% | 33,700 |
| 2022/06/07 | 6,930 | 6,930 | 6,840 | 6,880 | -40 | -0.6% | 54,400 |
| 2022/06/06 | 6,750 | 6,940 | 6,740 | 6,920 | +190 | +2.8% | 77,400 |
| 2022/06/03 | 6,600 | 6,730 | 6,600 | 6,730 | +190 | +2.9% | 85,500 |
| 2022/06/02 | 6,480 | 6,540 | 6,430 | 6,540 | +80 | +1.2% | 42,800 |
| 2022/06/01 | 6,330 | 6,460 | 6,330 | 6,460 | +130 | +2.1% | 30,500 |
| 2022/05/31 | 6,430 | 6,450 | 6,310 | 6,330 | -50 | -0.8% | 45,200 |
| 2022/05/30 | 6,320 | 6,400 | 6,310 | 6,380 | +90 | +1.4% | 77,600 |
| 2022/05/27 | 6,270 | 6,290 | 6,250 | 6,290 | +40 | +0.6% | 26,700 |
| 2022/05/26 | 6,210 | 6,260 | 6,210 | 6,250 | +50 | +0.8% | 33,300 |
| 2022/05/25 | 6,210 | 6,230 | 6,180 | 6,200 | -10 | -0.2% | 16,400 |
| 2022/05/24 | 6,200 | 6,230 | 6,160 | 6,210 | ±0 | ±0% | 23,300 |
| 2022/05/23 | 6,200 | 6,220 | 6,190 | 6,210 | +50 | +0.8% | 30,000 |
| 2022/05/20 | 6,170 | 6,200 | 6,160 | 6,160 | -20 | -0.3% | 20,200 |
| 2022/05/19 | 6,140 | 6,180 | 6,110 | 6,180 | +30 | +0.5% | 18,200 |
| 2022/05/18 | 6,200 | 6,200 | 6,110 | 6,150 | -50 | -0.8% | 26,400 |
751～
800
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
