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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 7,780 | 7,790 | 7,700 | 7,710 | -70 | -0.9% | 36,100 |
| 2024/03/01 | 7,830 | 7,830 | 7,750 | 7,780 | -60 | -0.8% | 39,900 |
| 2024/02/29 | 7,890 | 7,910 | 7,820 | 7,840 | ±0 | ±0% | 46,200 |
| 2024/02/28 | 7,780 | 7,880 | 7,780 | 7,840 | +60 | +0.8% | 31,400 |
| 2024/02/27 | 7,800 | 7,810 | 7,720 | 7,780 | -20 | -0.3% | 23,900 |
| 2024/02/26 | 7,750 | 7,800 | 7,750 | 7,800 | +70 | +0.9% | 20,700 |
| 2024/02/22 | 7,740 | 7,750 | 7,700 | 7,730 | -10 | -0.1% | 22,700 |
| 2024/02/21 | 7,690 | 7,740 | 7,680 | 7,740 | +20 | +0.3% | 20,000 |
| 2024/02/20 | 7,770 | 7,780 | 7,710 | 7,720 | -30 | -0.4% | 22,300 |
| 2024/02/19 | 7,710 | 7,750 | 7,670 | 7,750 | +80 | +1% | 23,700 |
| 2024/02/16 | 7,680 | 7,710 | 7,630 | 7,670 | +40 | +0.5% | 34,500 |
| 2024/02/15 | 7,770 | 7,770 | 7,610 | 7,630 | -60 | -0.8% | 38,500 |
| 2024/02/14 | 7,810 | 7,810 | 7,670 | 7,690 | -120 | -1.5% | 47,900 |
| 2024/02/13 | 7,790 | 7,820 | 7,720 | 7,810 | +40 | +0.5% | 36,800 |
| 2024/02/09 | 7,740 | 7,830 | 7,740 | 7,770 | +10 | +0.1% | 27,800 |
| 2024/02/08 | 7,700 | 7,800 | 7,660 | 7,760 | -20 | -0.3% | 35,500 |
| 2024/02/07 | 7,780 | 7,800 | 7,700 | 7,780 | -20 | -0.3% | 41,300 |
| 2024/02/06 | 7,870 | 7,910 | 7,800 | 7,800 | -90 | -1.1% | 36,600 |
| 2024/02/05 | 7,960 | 7,960 | 7,880 | 7,890 | +10 | +0.1% | 35,400 |
| 2024/02/02 | 7,980 | 8,000 | 7,880 | 7,880 | -100 | -1.3% | 48,900 |
| 2024/02/01 | 8,030 | 8,050 | 7,900 | 7,980 | -180 | -2.2% | 82,300 |
| 2024/01/31 | 8,020 | 8,160 | 7,980 | 8,160 | +140 | +1.7% | 46,100 |
| 2024/01/30 | 8,030 | 8,070 | 7,990 | 8,020 | -10 | -0.1% | 29,300 |
| 2024/01/29 | 8,010 | 8,070 | 8,010 | 8,030 | +30 | +0.4% | 19,900 |
| 2024/01/26 | 8,060 | 8,130 | 8,000 | 8,000 | -70 | -0.9% | 35,200 |
| 2024/01/25 | 8,020 | 8,100 | 8,020 | 8,070 | ±0 | ±0% | 20,800 |
| 2024/01/24 | 8,150 | 8,200 | 8,050 | 8,070 | -100 | -1.2% | 29,600 |
| 2024/01/23 | 8,210 | 8,250 | 8,140 | 8,170 | -40 | -0.5% | 18,500 |
| 2024/01/22 | 8,130 | 8,240 | 8,130 | 8,210 | +70 | +0.9% | 20,300 |
| 2024/01/19 | 8,270 | 8,270 | 8,140 | 8,140 | -110 | -1.3% | 27,800 |
| 2024/01/18 | 8,310 | 8,310 | 8,210 | 8,250 | -30 | -0.4% | 25,900 |
| 2024/01/17 | 8,160 | 8,370 | 8,160 | 8,280 | +100 | +1.2% | 42,500 |
| 2024/01/16 | 8,300 | 8,320 | 8,180 | 8,180 | -100 | -1.2% | 26,700 |
| 2024/01/15 | 8,190 | 8,300 | 8,170 | 8,280 | +120 | +1.5% | 25,300 |
| 2024/01/12 | 8,220 | 8,250 | 8,160 | 8,160 | -20 | -0.2% | 24,800 |
| 2024/01/11 | 8,260 | 8,280 | 8,160 | 8,180 | -70 | -0.8% | 37,700 |
| 2024/01/10 | 8,220 | 8,270 | 8,200 | 8,250 | +80 | +1% | 34,300 |
| 2024/01/09 | 8,090 | 8,230 | 8,090 | 8,170 | +80 | +1% | 44,100 |
| 2024/01/05 | 8,100 | 8,150 | 8,070 | 8,090 | +20 | +0.2% | 24,100 |
| 2024/01/04 | 8,060 | 8,080 | 7,940 | 8,070 | ±0 | ±0% | 39,700 |
| 2023/12/29 | 8,080 | 8,090 | 8,020 | 8,070 | -10 | -0.1% | 21,400 |
| 2023/12/28 | 7,970 | 8,080 | 7,950 | 8,080 | +110 | +1.4% | 21,100 |
| 2023/12/27 | 7,990 | 8,000 | 7,930 | 7,970 | -20 | -0.3% | 25,200 |
| 2023/12/26 | 8,000 | 8,010 | 7,940 | 7,990 | +10 | +0.1% | 18,200 |
| 2023/12/25 | 7,910 | 7,990 | 7,900 | 7,980 | +70 | +0.9% | 18,500 |
| 2023/12/22 | 7,850 | 7,910 | 7,850 | 7,910 | +60 | +0.8% | 26,600 |
| 2023/12/21 | 7,890 | 7,920 | 7,840 | 7,850 | -60 | -0.8% | 23,400 |
| 2023/12/20 | 7,890 | 7,940 | 7,860 | 7,910 | +50 | +0.6% | 29,200 |
| 2023/12/19 | 7,850 | 7,880 | 7,790 | 7,860 | +40 | +0.5% | 28,500 |
| 2023/12/18 | 7,740 | 7,820 | 7,710 | 7,820 | +20 | +0.3% | 24,700 |
51～
100
件表示中 / 6710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 | 815,000円 | +8.4% | +8.4% | 1.84% | 19.25倍 | 2.23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 |
| セリア | 261,100円 | +4.3% | -0.8% | 2.68% | 19.74倍 | 1.93倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ライフコーポ | 393,500円 | +5.4% | +2.2% | 2.54% | 10.86倍 | 1.35倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 290,600円 | +8.3% | -14.0% | 0.69% | 45.86倍 | 3.11倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ノジマ | 173,000円 | +0.5% | +3.2% | 2.08% | 8.06倍 | 0.97倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
