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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/30 | 5,990 | 6,040 | 5,960 | 6,040 | +10 | +0.2% | 87,900 |
| 2022/03/29 | 6,010 | 6,030 | 5,960 | 6,030 | +50 | +0.8% | 169,000 |
| 2022/03/28 | 5,990 | 6,020 | 5,960 | 5,980 | ±0 | ±0% | 176,600 |
| 2022/03/25 | 6,050 | 6,060 | 5,980 | 5,980 | -50 | -0.8% | 107,500 |
| 2022/03/24 | 6,050 | 6,070 | 5,990 | 6,030 | -30 | -0.5% | 60,400 |
| 2022/03/23 | 6,140 | 6,140 | 6,060 | 6,060 | -50 | -0.8% | 53,000 |
| 2022/03/22 | 6,200 | 6,210 | 6,110 | 6,110 | -90 | -1.5% | 52,400 |
| 2022/03/18 | 6,220 | 6,220 | 6,160 | 6,200 | ±0 | ±0% | 73,000 |
| 2022/03/17 | 6,200 | 6,230 | 6,160 | 6,200 | +70 | +1.1% | 52,800 |
| 2022/03/16 | 6,130 | 6,160 | 6,110 | 6,130 | +20 | +0.3% | 29,800 |
| 2022/03/15 | 6,050 | 6,130 | 6,030 | 6,110 | +90 | +1.5% | 38,800 |
| 2022/03/14 | 6,050 | 6,080 | 6,020 | 6,020 | -10 | -0.2% | 29,600 |
| 2022/03/11 | 6,060 | 6,080 | 6,030 | 6,030 | -30 | -0.5% | 31,900 |
| 2022/03/10 | 5,990 | 6,060 | 5,990 | 6,060 | +120 | +2% | 30,600 |
| 2022/03/09 | 5,940 | 5,980 | 5,920 | 5,940 | +10 | +0.2% | 24,200 |
| 2022/03/08 | 5,940 | 6,010 | 5,910 | 5,930 | -70 | -1.2% | 33,700 |
| 2022/03/07 | 5,960 | 6,040 | 5,940 | 6,000 | +30 | +0.5% | 26,400 |
| 2022/03/04 | 6,010 | 6,040 | 5,960 | 5,970 | -30 | -0.5% | 33,700 |
| 2022/03/03 | 5,990 | 6,020 | 5,970 | 6,000 | +20 | +0.3% | 21,600 |
| 2022/03/02 | 6,000 | 6,010 | 5,970 | 5,980 | -80 | -1.3% | 30,500 |
801～
850
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 | 393,000円 | +7.8% | +0.9% | 1.42% | 25.45倍 | 2.77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 | 211,800円 | +1.2% | -13.7% | 2.08% | 13.96倍 | 0.84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 | 152,500円 | +2.3% | +2.3% | 2.89% | 24.05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 | 337,600円 | +12.6% | +18.3% | 2.67% | 13.03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 | 355,000円 | +7.5% | +6.3% | 2.54% | 14.07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
