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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 5,820 | 5,880 | 5,820 | 5,840 | +70 | +1.2% | 28,600 |
| 2022/01/27 | 5,850 | 5,870 | 5,770 | 5,770 | -90 | -1.5% | 45,000 |
| 2022/01/26 | 5,850 | 5,870 | 5,830 | 5,860 | ±0 | ±0% | 20,900 |
| 2022/01/25 | 5,860 | 5,860 | 5,820 | 5,860 | -40 | -0.7% | 33,200 |
| 2022/01/24 | 5,860 | 5,930 | 5,840 | 5,900 | ±0 | ±0% | 30,900 |
| 2022/01/21 | 5,940 | 5,940 | 5,860 | 5,900 | ±0 | ±0% | 25,100 |
| 2022/01/20 | 5,870 | 5,960 | 5,870 | 5,900 | +40 | +0.7% | 29,100 |
| 2022/01/19 | 5,900 | 5,930 | 5,860 | 5,860 | -70 | -1.2% | 32,600 |
| 2022/01/18 | 6,000 | 6,000 | 5,910 | 5,930 | -50 | -0.8% | 28,700 |
| 2022/01/17 | 6,010 | 6,010 | 5,970 | 5,980 | -20 | -0.3% | 18,600 |
| 2022/01/14 | 5,960 | 6,010 | 5,960 | 6,000 | +40 | +0.7% | 16,500 |
| 2022/01/13 | 6,090 | 6,090 | 5,960 | 5,960 | -130 | -2.1% | 34,900 |
| 2022/01/12 | 6,030 | 6,120 | 6,030 | 6,090 | ±0 | ±0% | 14,000 |
| 2022/01/11 | 6,070 | 6,110 | 6,050 | 6,090 | +70 | +1.2% | 17,200 |
| 2022/01/07 | 6,100 | 6,120 | 6,020 | 6,020 | -90 | -1.5% | 23,300 |
| 2022/01/06 | 6,160 | 6,180 | 6,100 | 6,110 | -50 | -0.8% | 20,800 |
| 2022/01/05 | 6,150 | 6,190 | 6,120 | 6,160 | ±0 | ±0% | 17,200 |
| 2022/01/04 | 6,140 | 6,170 | 6,080 | 6,160 | +50 | +0.8% | 29,000 |
| 2021/12/30 | 6,090 | 6,140 | 6,080 | 6,110 | -10 | -0.2% | 10,400 |
| 2021/12/29 | 6,100 | 6,120 | 6,080 | 6,120 | +30 | +0.5% | 20,300 |
| 2021/12/28 | 6,040 | 6,090 | 6,000 | 6,090 | +110 | +1.8% | 25,200 |
| 2021/12/27 | 6,030 | 6,030 | 5,970 | 5,980 | -10 | -0.2% | 9,200 |
| 2021/12/24 | 6,000 | 6,030 | 5,990 | 5,990 | -20 | -0.3% | 9,200 |
| 2021/12/23 | 6,050 | 6,050 | 6,010 | 6,010 | ±0 | ±0% | 6,900 |
| 2021/12/22 | 6,010 | 6,060 | 6,010 | 6,010 | ±0 | ±0% | 8,000 |
| 2021/12/21 | 6,050 | 6,070 | 6,010 | 6,010 | +10 | +0.2% | 13,300 |
| 2021/12/20 | 6,040 | 6,060 | 6,000 | 6,000 | -50 | -0.8% | 18,700 |
| 2021/12/17 | 6,070 | 6,100 | 6,010 | 6,050 | -50 | -0.8% | 29,300 |
| 2021/12/16 | 6,140 | 6,140 | 6,080 | 6,100 | -40 | -0.7% | 28,000 |
| 2021/12/15 | 6,200 | 6,200 | 6,130 | 6,140 | -70 | -1.1% | 14,900 |
| 2021/12/14 | 6,160 | 6,210 | 6,160 | 6,210 | +50 | +0.8% | 24,500 |
| 2021/12/13 | 6,170 | 6,210 | 6,120 | 6,160 | +40 | +0.7% | 34,200 |
| 2021/12/10 | 6,170 | 6,170 | 6,090 | 6,120 | -20 | -0.3% | 18,800 |
| 2021/12/09 | 6,140 | 6,190 | 6,130 | 6,140 | +50 | +0.8% | 31,000 |
| 2021/12/08 | 6,140 | 6,140 | 6,050 | 6,090 | -50 | -0.8% | 23,700 |
| 2021/12/07 | 6,050 | 6,150 | 6,050 | 6,140 | +130 | +2.2% | 33,400 |
| 2021/12/06 | 5,980 | 6,030 | 5,980 | 6,010 | +30 | +0.5% | 22,000 |
| 2021/12/03 | 5,870 | 5,990 | 5,840 | 5,980 | +130 | +2.2% | 25,700 |
| 2021/12/02 | 5,780 | 5,920 | 5,780 | 5,850 | +30 | +0.5% | 49,900 |
| 2021/12/01 | 5,780 | 5,880 | 5,770 | 5,820 | +40 | +0.7% | 34,100 |
| 2021/11/30 | 5,920 | 5,980 | 5,770 | 5,780 | -100 | -1.7% | 87,700 |
| 2021/11/29 | 5,950 | 6,000 | 5,880 | 5,880 | -170 | -2.8% | 56,400 |
| 2021/11/26 | 6,090 | 6,090 | 6,030 | 6,050 | -60 | -1% | 23,000 |
| 2021/11/25 | 6,120 | 6,130 | 6,060 | 6,110 | +30 | +0.5% | 21,100 |
| 2021/11/24 | 6,160 | 6,210 | 6,080 | 6,080 | -50 | -0.8% | 28,400 |
| 2021/11/22 | 6,120 | 6,200 | 6,090 | 6,130 | -10 | -0.2% | 31,800 |
| 2021/11/19 | 6,120 | 6,150 | 6,040 | 6,140 | +120 | +2% | 46,100 |
| 2021/11/18 | 6,020 | 6,050 | 5,990 | 6,020 | ±0 | ±0% | 15,200 |
| 2021/11/17 | 6,090 | 6,090 | 6,020 | 6,020 | -70 | -1.1% | 16,800 |
| 2021/11/16 | 6,070 | 6,120 | 6,070 | 6,090 | -10 | -0.2% | 14,400 |
801～
850
件表示中 / 6948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 | 343,000円 | +8.4% | +8.4% | 1.46% | 24.32倍 | 2.73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 |
| サイゼリヤ | 476,500円 | +15.2% | +0.7% | 0.52% | 22.68倍 | 2.08倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 193,400円 | +3.7% | +14.8% | 2.07% | 7.76倍 | 0.81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 | 134,300円 | +2.3% | +2.3% | 3.28% | 21.64倍 | 0.87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 | 330,900円 | +12.6% | +18.3% | 2.72% | 12.76倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
