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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 6,110 | 6,140 | 6,080 | 6,100 | +20 | +0.3% | 22,100 |
| 2021/11/12 | 6,050 | 6,080 | 6,040 | 6,080 | +20 | +0.3% | 16,500 |
| 2021/11/11 | 6,040 | 6,060 | 6,000 | 6,060 | +30 | +0.5% | 14,200 |
| 2021/11/10 | 5,990 | 6,030 | 5,970 | 6,030 | +70 | +1.2% | 14,800 |
| 2021/11/09 | 5,960 | 6,020 | 5,960 | 5,960 | -10 | -0.2% | 16,900 |
| 2021/11/08 | 6,040 | 6,040 | 5,960 | 5,970 | -60 | -1% | 18,900 |
| 2021/11/05 | 5,950 | 6,050 | 5,950 | 6,030 | +10 | +0.2% | 29,700 |
| 2021/11/04 | 6,060 | 6,070 | 5,990 | 6,020 | -40 | -0.7% | 43,700 |
| 2021/11/02 | 6,100 | 6,120 | 6,050 | 6,060 | ±0 | ±0% | 30,400 |
| 2021/11/01 | 6,030 | 6,070 | 5,980 | 6,060 | +90 | +1.5% | 45,900 |
| 2021/10/29 | 5,940 | 5,970 | 5,910 | 5,970 | +30 | +0.5% | 21,200 |
| 2021/10/28 | 5,880 | 5,970 | 5,880 | 5,940 | +40 | +0.7% | 23,200 |
| 2021/10/27 | 5,920 | 5,930 | 5,880 | 5,900 | -10 | -0.2% | 15,600 |
| 2021/10/26 | 5,970 | 5,980 | 5,910 | 5,910 | -40 | -0.7% | 15,900 |
| 2021/10/25 | 5,910 | 5,960 | 5,910 | 5,950 | ±0 | ±0% | 39,000 |
| 2021/10/22 | 5,960 | 6,010 | 5,910 | 5,950 | +10 | +0.2% | 21,200 |
| 2021/10/21 | 5,950 | 5,980 | 5,930 | 5,940 | -30 | -0.5% | 16,200 |
| 2021/10/20 | 5,960 | 5,980 | 5,950 | 5,970 | +10 | +0.2% | 15,400 |
| 2021/10/19 | 6,000 | 6,010 | 5,940 | 5,960 | -40 | -0.7% | 15,700 |
| 2021/10/18 | 6,030 | 6,030 | 5,970 | 6,000 | +10 | +0.2% | 22,900 |
| 2021/10/15 | 5,990 | 6,010 | 5,950 | 5,990 | +100 | +1.7% | 33,300 |
| 2021/10/14 | 5,900 | 5,920 | 5,850 | 5,890 | -20 | -0.3% | 23,700 |
| 2021/10/13 | 5,950 | 5,960 | 5,900 | 5,910 | -80 | -1.3% | 23,000 |
| 2021/10/12 | 6,020 | 6,020 | 5,960 | 5,990 | -90 | -1.5% | 26,000 |
| 2021/10/11 | 6,020 | 6,080 | 6,000 | 6,080 | +100 | +1.7% | 37,600 |
| 2021/10/08 | 5,880 | 6,020 | 5,860 | 5,980 | +190 | +3.3% | 63,200 |
| 2021/10/07 | 5,930 | 5,970 | 5,790 | 5,790 | -170 | -2.9% | 47,900 |
| 2021/10/06 | 6,020 | 6,040 | 5,940 | 5,960 | -30 | -0.5% | 34,800 |
| 2021/10/05 | 6,000 | 6,020 | 5,960 | 5,990 | -60 | -1% | 37,800 |
| 2021/10/04 | 6,010 | 6,070 | 6,000 | 6,050 | +90 | +1.5% | 39,700 |
| 2021/10/01 | 6,070 | 6,080 | 5,900 | 5,960 | -160 | -2.6% | 51,200 |
| 2021/09/30 | 6,080 | 6,150 | 6,070 | 6,120 | +40 | +0.7% | 56,900 |
| 2021/09/29 | 6,060 | 6,080 | 6,000 | 6,080 | -70 | -1.1% | 127,000 |
| 2021/09/28 | 6,170 | 6,190 | 6,090 | 6,150 | ±0 | ±0% | 282,300 |
| 2021/09/27 | 6,180 | 6,250 | 6,150 | 6,150 | +30 | +0.5% | 291,600 |
| 2021/09/24 | 6,130 | 6,150 | 6,080 | 6,120 | +70 | +1.2% | 164,700 |
| 2021/09/22 | 6,080 | 6,120 | 6,050 | 6,050 | -50 | -0.8% | 70,500 |
| 2021/09/21 | 6,070 | 6,150 | 6,060 | 6,100 | -60 | -1% | 78,600 |
| 2021/09/17 | 6,100 | 6,210 | 6,090 | 6,160 | +120 | +2% | 99,100 |
| 2021/09/16 | 6,060 | 6,060 | 6,000 | 6,040 | -50 | -0.8% | 59,300 |
| 2021/09/15 | 6,210 | 6,210 | 6,050 | 6,090 | -170 | -2.7% | 53,300 |
| 2021/09/14 | 6,200 | 6,260 | 6,200 | 6,260 | +60 | +1% | 44,900 |
| 2021/09/13 | 6,120 | 6,200 | 6,100 | 6,200 | +60 | +1% | 44,300 |
| 2021/09/10 | 6,100 | 6,140 | 6,090 | 6,140 | +60 | +1% | 59,500 |
| 2021/09/09 | 6,020 | 6,080 | 6,020 | 6,080 | +30 | +0.5% | 34,700 |
| 2021/09/08 | 6,010 | 6,050 | 6,000 | 6,050 | +40 | +0.7% | 37,600 |
| 2021/09/07 | 5,950 | 6,010 | 5,950 | 6,010 | +70 | +1.2% | 43,400 |
| 2021/09/06 | 5,960 | 5,980 | 5,940 | 5,940 | ±0 | ±0% | 27,000 |
| 2021/09/03 | 5,930 | 5,960 | 5,930 | 5,940 | +10 | +0.2% | 34,100 |
| 2021/09/02 | 5,960 | 5,980 | 5,920 | 5,930 | -20 | -0.3% | 40,000 |
851～
900
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 | 477,000円 | +15.2% | +0.7% | 0.52% | 22.71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 | 193,500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 | 134,200円 | +2.3% | +2.3% | 3.28% | 21.62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 | 330,700円 | +12.6% | +18.3% | 2.72% | 12.75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
