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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/05/17 | 6,070 | 6,200 | 6,070 | 6,200 | +140 | +2.3% | 49,400 |
| 2022/05/16 | 6,120 | 6,120 | 6,030 | 6,060 | -60 | -1% | 33,100 |
| 2022/05/13 | 6,070 | 6,120 | 6,040 | 6,120 | +70 | +1.2% | 30,500 |
| 2022/05/12 | 6,110 | 6,110 | 6,040 | 6,050 | -50 | -0.8% | 26,600 |
| 2022/05/11 | 6,080 | 6,120 | 6,080 | 6,100 | -10 | -0.2% | 22,300 |
| 2022/05/10 | 6,080 | 6,140 | 6,030 | 6,110 | +30 | +0.5% | 31,400 |
| 2022/05/09 | 6,120 | 6,160 | 6,080 | 6,080 | -30 | -0.5% | 26,100 |
| 2022/05/06 | 6,090 | 6,120 | 6,040 | 6,110 | +30 | +0.5% | 28,500 |
| 2022/05/02 | 6,080 | 6,120 | 6,060 | 6,080 | -20 | -0.3% | 30,300 |
| 2022/04/28 | 6,000 | 6,110 | 6,000 | 6,100 | +90 | +1.5% | 26,500 |
| 2022/04/27 | 5,930 | 6,030 | 5,930 | 6,010 | +30 | +0.5% | 52,700 |
| 2022/04/26 | 5,970 | 5,990 | 5,950 | 5,980 | +10 | +0.2% | 14,500 |
| 2022/04/25 | 5,940 | 6,010 | 5,930 | 5,970 | -30 | -0.5% | 23,000 |
| 2022/04/22 | 6,010 | 6,030 | 5,990 | 6,000 | -40 | -0.7% | 10,600 |
| 2022/04/21 | 6,020 | 6,060 | 6,000 | 6,040 | +40 | +0.7% | 21,600 |
| 2022/04/20 | 5,970 | 6,020 | 5,960 | 6,000 | +50 | +0.8% | 21,800 |
| 2022/04/19 | 5,970 | 5,970 | 5,920 | 5,950 | -20 | -0.3% | 22,000 |
| 2022/04/18 | 5,950 | 5,990 | 5,920 | 5,970 | -10 | -0.2% | 17,400 |
| 2022/04/15 | 5,900 | 6,000 | 5,900 | 5,980 | +60 | +1% | 40,300 |
| 2022/04/14 | 5,930 | 5,950 | 5,920 | 5,920 | -10 | -0.2% | 18,300 |
| 2022/04/13 | 5,980 | 5,980 | 5,910 | 5,930 | -80 | -1.3% | 38,300 |
| 2022/04/12 | 6,010 | 6,040 | 5,990 | 6,010 | -30 | -0.5% | 22,600 |
| 2022/04/11 | 6,090 | 6,100 | 6,000 | 6,040 | -20 | -0.3% | 27,100 |
| 2022/04/08 | 6,130 | 6,150 | 6,050 | 6,060 | -90 | -1.5% | 47,700 |
| 2022/04/07 | 6,110 | 6,150 | 6,080 | 6,150 | +30 | +0.5% | 31,700 |
| 2022/04/06 | 6,170 | 6,170 | 6,120 | 6,120 | -50 | -0.8% | 22,900 |
| 2022/04/05 | 6,110 | 6,170 | 6,070 | 6,170 | +80 | +1.3% | 43,200 |
| 2022/04/04 | 6,010 | 6,110 | 6,010 | 6,090 | +40 | +0.7% | 35,500 |
| 2022/04/01 | 6,010 | 6,060 | 5,980 | 6,050 | +50 | +0.8% | 47,100 |
| 2022/03/31 | 6,020 | 6,040 | 5,970 | 6,000 | -40 | -0.7% | 39,700 |
751～
800
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
