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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 3,545 | 3,570 | 3,520 | 3,550 | -25 | -0.7% | 119,800 |
| 2025/06/03 | 3,530 | 3,575 | 3,505 | 3,575 | +45 | +1.3% | 104,500 |
| 2025/06/02 | 3,490 | 3,560 | 3,460 | 3,530 | +45 | +1.3% | 158,100 |
| 2025/05/30 | 3,430 | 3,495 | 3,425 | 3,485 | +45 | +1.3% | 144,300 |
| 2025/05/29 | 3,430 | 3,445 | 3,410 | 3,440 | +5 | +0.1% | 96,700 |
| 2025/05/28 | 3,460 | 3,460 | 3,415 | 3,435 | -5 | -0.1% | 98,100 |
| 2025/05/27 | 3,450 | 3,475 | 3,430 | 3,440 | -10 | -0.3% | 60,400 |
| 2025/05/26 | 3,470 | 3,475 | 3,445 | 3,450 | -5 | -0.1% | 59,400 |
| 2025/05/23 | 3,445 | 3,490 | 3,420 | 3,455 | -10 | -0.3% | 83,200 |
| 2025/05/22 | 3,485 | 3,505 | 3,455 | 3,465 | +20 | +0.6% | 104,600 |
| 2025/05/21 | 3,500 | 3,505 | 3,440 | 3,445 | -50 | -1.4% | 114,800 |
| 2025/05/20 | 3,630 | 3,630 | 3,485 | 3,495 | -135 | -3.7% | 199,300 |
| 2025/05/19 | 3,535 | 3,655 | 3,535 | 3,630 | +150 | +4.3% | 310,600 |
| 2025/05/16 | 3,510 | 3,625 | 3,420 | 3,480 | +30 | +0.9% | 348,900 |
| 2025/05/15 | 3,430 | 3,455 | 3,405 | 3,450 | +20 | +0.6% | 90,000 |
| 2025/05/14 | 3,410 | 3,450 | 3,405 | 3,430 | +25 | +0.7% | 83,600 |
| 2025/05/13 | 3,450 | 3,450 | 3,400 | 3,405 | -45 | -1.3% | 82,500 |
| 2025/05/12 | 3,455 | 3,475 | 3,415 | 3,450 | -5 | -0.1% | 89,700 |
| 2025/05/09 | 3,435 | 3,470 | 3,405 | 3,455 | +25 | +0.7% | 118,100 |
| 2025/05/08 | 3,350 | 3,440 | 3,320 | 3,430 | +100 | +3% | 168,300 |
| 2025/05/07 | 3,240 | 3,340 | 3,240 | 3,330 | +105 | +3.3% | 121,300 |
| 2025/05/02 | 3,205 | 3,235 | 3,190 | 3,225 | -5 | -0.2% | 80,200 |
| 2025/05/01 | 3,240 | 3,245 | 3,190 | 3,230 | -10 | -0.3% | 87,400 |
| 2025/04/30 | 3,265 | 3,265 | 3,205 | 3,240 | ±0 | ±0% | 88,700 |
| 2025/04/28 | 3,250 | 3,265 | 3,215 | 3,240 | +15 | +0.5% | 92,200 |
| 2025/04/25 | 3,255 | 3,255 | 3,215 | 3,225 | -60 | -1.8% | 87,600 |
| 2025/04/24 | 3,355 | 3,355 | 3,280 | 3,285 | -75 | -2.2% | 70,800 |
| 2025/04/23 | 3,380 | 3,390 | 3,340 | 3,360 | -15 | -0.4% | 77,800 |
| 2025/04/22 | 3,315 | 3,380 | 3,315 | 3,375 | +60 | +1.8% | 105,300 |
| 2025/04/21 | 3,270 | 3,325 | 3,265 | 3,315 | +50 | +1.5% | 90,600 |
| 2025/04/18 | 3,260 | 3,275 | 3,245 | 3,265 | +10 | +0.3% | 50,600 |
| 2025/04/17 | 3,230 | 3,255 | 3,230 | 3,255 | -5 | -0.2% | 44,500 |
| 2025/04/16 | 3,260 | 3,275 | 3,235 | 3,260 | +25 | +0.8% | 56,200 |
| 2025/04/15 | 3,270 | 3,270 | 3,230 | 3,235 | -25 | -0.8% | 55,200 |
| 2025/04/14 | 3,270 | 3,275 | 3,235 | 3,260 | ±0 | ±0% | 67,000 |
| 2025/04/11 | 3,125 | 3,265 | 3,120 | 3,260 | +65 | +2% | 206,200 |
| 2025/04/10 | 3,155 | 3,195 | 3,100 | 3,195 | +155 | +5.1% | 146,100 |
| 2025/04/09 | 3,050 | 3,060 | 3,005 | 3,040 | -15 | -0.5% | 150,100 |
| 2025/04/08 | 3,040 | 3,095 | 3,015 | 3,055 | +67 | +2.2% | 179,900 |
| 2025/04/07 | 2,992 | 3,055 | 2,930 | 2,988 | -107 | -3.5% | 252,300 |
| 2025/04/04 | 3,090 | 3,120 | 3,055 | 3,095 | -25 | -0.8% | 159,600 |
| 2025/04/03 | 3,070 | 3,125 | 3,060 | 3,120 | +5 | +0.2% | 130,300 |
| 2025/04/02 | 3,185 | 3,185 | 3,110 | 3,115 | -50 | -1.6% | 89,200 |
| 2025/04/01 | 3,215 | 3,240 | 3,150 | 3,165 | -50 | -1.6% | 192,800 |
| 2025/03/31 | 3,300 | 3,300 | 3,215 | 3,215 | -105 | -3.2% | 175,100 |
| 2025/03/28 | 3,280 | 3,335 | 3,255 | 3,320 | +10 | +0.3% | 369,000 |
| 2025/03/27 | 3,250 | 3,355 | 3,240 | 3,310 | +55 | +1.7% | 789,700 |
| 2025/03/26 | 3,245 | 3,270 | 3,240 | 3,255 | +15 | +0.5% | 287,100 |
| 2025/03/25 | 3,225 | 3,255 | 3,205 | 3,240 | +25 | +0.8% | 243,500 |
| 2025/03/24 | 3,245 | 3,250 | 3,190 | 3,215 | -35 | -1.1% | 262,800 |
51～
100
件表示中 / 7016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 | 385,000円 | +7.8% | +0.9% | 1.45% | 24.93倍 | 2.71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 | 209,500円 | +1.2% | -13.7% | 2.10% | 13.81倍 | 0.83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 | 148,800円 | +2.3% | +2.3% | 2.96% | 23.46倍 | 0.93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 | 328,200円 | +12.6% | +18.3% | 2.74% | 12.67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 |
| クリエイトＳＤＨ | 347,500円 | +7.5% | +6.3% | 2.59% | 13.77倍 | 1.57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
