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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 5,940 | 5,960 | 5,890 | 5,950 | +10 | +0.2% | 22,000 |
| 2021/08/17 | 5,880 | 5,940 | 5,870 | 5,940 | +80 | +1.4% | 20,600 |
| 2021/08/16 | 5,930 | 5,930 | 5,830 | 5,860 | -60 | -1% | 23,700 |
| 2021/08/13 | 5,930 | 5,950 | 5,900 | 5,920 | +10 | +0.2% | 11,500 |
| 2021/08/12 | 5,960 | 5,960 | 5,890 | 5,910 | ±0 | ±0% | 13,800 |
| 2021/08/11 | 5,890 | 5,940 | 5,890 | 5,910 | +40 | +0.7% | 20,600 |
| 2021/08/10 | 5,830 | 5,870 | 5,820 | 5,870 | +60 | +1% | 18,100 |
| 2021/08/06 | 5,900 | 5,910 | 5,810 | 5,810 | -60 | -1% | 14,800 |
| 2021/08/05 | 5,940 | 5,970 | 5,870 | 5,870 | -20 | -0.3% | 29,200 |
| 2021/08/04 | 5,930 | 5,930 | 5,850 | 5,890 | -50 | -0.8% | 23,900 |
| 2021/08/03 | 5,970 | 5,970 | 5,860 | 5,940 | -80 | -1.3% | 31,600 |
| 2021/08/02 | 5,940 | 6,050 | 5,900 | 6,020 | +160 | +2.7% | 103,400 |
| 2021/07/30 | 5,800 | 5,880 | 5,800 | 5,860 | +10 | +0.2% | 34,800 |
| 2021/07/29 | 5,880 | 5,880 | 5,810 | 5,850 | ±0 | ±0% | 15,400 |
| 2021/07/28 | 5,870 | 5,880 | 5,830 | 5,850 | -50 | -0.8% | 15,400 |
| 2021/07/27 | 5,820 | 5,900 | 5,820 | 5,900 | +100 | +1.7% | 29,500 |
| 2021/07/26 | 5,850 | 5,850 | 5,790 | 5,800 | +20 | +0.3% | 13,600 |
| 2021/07/21 | 5,820 | 5,820 | 5,770 | 5,780 | -20 | -0.3% | 16,300 |
| 2021/07/20 | 5,740 | 5,820 | 5,730 | 5,800 | +20 | +0.3% | 26,900 |
| 2021/07/19 | 5,800 | 5,800 | 5,750 | 5,780 | -10 | -0.2% | 28,100 |
| 2021/07/16 | 5,740 | 5,800 | 5,730 | 5,790 | +30 | +0.5% | 14,800 |
| 2021/07/15 | 5,810 | 5,820 | 5,750 | 5,760 | -40 | -0.7% | 21,100 |
| 2021/07/14 | 5,850 | 5,850 | 5,770 | 5,800 | -40 | -0.7% | 38,300 |
| 2021/07/13 | 5,840 | 5,840 | 5,820 | 5,840 | ±0 | ±0% | 20,100 |
| 2021/07/12 | 5,820 | 5,850 | 5,790 | 5,840 | +50 | +0.9% | 41,300 |
| 2021/07/09 | 5,670 | 5,790 | 5,660 | 5,790 | +40 | +0.7% | 65,500 |
| 2021/07/08 | 5,770 | 5,780 | 5,750 | 5,750 | ±0 | ±0% | 39,300 |
| 2021/07/07 | 5,700 | 5,750 | 5,700 | 5,750 | +10 | +0.2% | 24,500 |
| 2021/07/06 | 5,770 | 5,770 | 5,720 | 5,740 | -20 | -0.3% | 15,500 |
| 2021/07/05 | 5,690 | 5,780 | 5,680 | 5,760 | +80 | +1.4% | 41,700 |
| 2021/07/02 | 5,640 | 5,680 | 5,640 | 5,680 | +40 | +0.7% | 20,000 |
| 2021/07/01 | 5,610 | 5,640 | 5,600 | 5,640 | +40 | +0.7% | 17,000 |
| 2021/06/30 | 5,640 | 5,640 | 5,580 | 5,600 | ±0 | ±0% | 32,500 |
| 2021/06/29 | 5,610 | 5,640 | 5,600 | 5,600 | -50 | -0.9% | 26,100 |
| 2021/06/28 | 5,700 | 5,700 | 5,630 | 5,650 | -30 | -0.5% | 25,200 |
| 2021/06/25 | 5,680 | 5,700 | 5,660 | 5,680 | +10 | +0.2% | 16,100 |
| 2021/06/24 | 5,660 | 5,690 | 5,640 | 5,670 | -10 | -0.2% | 17,400 |
| 2021/06/23 | 5,670 | 5,680 | 5,630 | 5,680 | +30 | +0.5% | 18,600 |
| 2021/06/22 | 5,660 | 5,660 | 5,620 | 5,650 | +40 | +0.7% | 28,300 |
| 2021/06/21 | 5,590 | 5,610 | 5,570 | 5,610 | -10 | -0.2% | 31,200 |
| 2021/06/18 | 5,650 | 5,670 | 5,620 | 5,620 | -30 | -0.5% | 17,500 |
| 2021/06/17 | 5,610 | 5,660 | 5,610 | 5,650 | ±0 | ±0% | 27,200 |
| 2021/06/16 | 5,620 | 5,650 | 5,590 | 5,650 | +30 | +0.5% | 26,700 |
| 2021/06/15 | 5,590 | 5,620 | 5,580 | 5,620 | +30 | +0.5% | 13,300 |
| 2021/06/14 | 5,620 | 5,640 | 5,570 | 5,590 | ±0 | ±0% | 25,500 |
| 2021/06/11 | 5,630 | 5,630 | 5,580 | 5,590 | -40 | -0.7% | 36,600 |
| 2021/06/10 | 5,660 | 5,680 | 5,620 | 5,630 | -20 | -0.4% | 28,000 |
| 2021/06/09 | 5,630 | 5,700 | 5,620 | 5,650 | +30 | +0.5% | 36,200 |
| 2021/06/08 | 5,590 | 5,620 | 5,590 | 5,620 | +30 | +0.5% | 15,900 |
| 2021/06/07 | 5,590 | 5,610 | 5,570 | 5,590 | +20 | +0.4% | 19,300 |
951～
1000
件表示中 / 6988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 | 367,500円 | +7.8% | +0.9% | 1.52% | 23.78倍 | 2.59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 | 193,100円 | +1.2% | -13.7% | 2.28% | 12.78倍 | 0.77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 |
| イズミ | 334,600円 | +12.6% | +18.3% | 2.69% | 12.91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 |
| エディオン | 207,300円 | +2.9% | +6.8% | 2.27% | 14.83倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 316,500円 | +8.4% | +7.3% | 2.15% | 14.20倍 | 1.50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
