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 |
|---|---|---|---|---|---|---|---|
| 2021/04/08 | 5,800 | 5,820 | 5,750 | 5,760 | -90 | -1.5% | 34,900 |
| 2021/04/07 | 5,810 | 5,850 | 5,810 | 5,850 | +40 | +0.7% | 13,100 |
| 2021/04/06 | 5,880 | 5,890 | 5,800 | 5,810 | -60 | -1% | 20,800 |
| 2021/04/05 | 5,840 | 5,890 | 5,820 | 5,870 | +60 | +1% | 35,500 |
| 2021/04/02 | 5,820 | 5,830 | 5,790 | 5,810 | +40 | +0.7% | 21,300 |
| 2021/04/01 | 5,850 | 5,850 | 5,770 | 5,770 | -50 | -0.9% | 46,300 |
| 2021/03/31 | 5,860 | 5,890 | 5,820 | 5,820 | -20 | -0.3% | 47,900 |
| 2021/03/30 | 5,880 | 5,920 | 5,820 | 5,840 | -130 | -2.2% | 102,800 |
| 2021/03/29 | 6,010 | 6,020 | 5,940 | 5,970 | +10 | +0.2% | 236,600 |
| 2021/03/26 | 5,940 | 5,970 | 5,880 | 5,960 | +80 | +1.4% | 158,600 |
| 2021/03/25 | 5,840 | 5,910 | 5,840 | 5,880 | +40 | +0.7% | 83,600 |
| 2021/03/24 | 5,830 | 5,860 | 5,780 | 5,840 | -30 | -0.5% | 91,000 |
| 2021/03/23 | 5,940 | 5,960 | 5,870 | 5,870 | -70 | -1.2% | 69,100 |
| 2021/03/22 | 5,950 | 5,970 | 5,920 | 5,940 | -40 | -0.7% | 70,600 |
| 2021/03/19 | 5,980 | 6,010 | 5,950 | 5,980 | -10 | -0.2% | 79,400 |
| 2021/03/18 | 5,990 | 6,020 | 5,960 | 5,990 | -30 | -0.5% | 42,000 |
| 2021/03/17 | 5,990 | 6,020 | 5,970 | 6,020 | +30 | +0.5% | 33,300 |
| 2021/03/16 | 5,940 | 5,990 | 5,940 | 5,990 | +60 | +1% | 40,100 |
| 2021/03/15 | 5,870 | 5,940 | 5,870 | 5,930 | +70 | +1.2% | 47,400 |
| 2021/03/12 | 5,830 | 5,860 | 5,820 | 5,860 | -10 | -0.2% | 54,700 |
| 2021/03/11 | 5,910 | 5,910 | 5,860 | 5,870 | -20 | -0.3% | 25,400 |
| 2021/03/10 | 5,900 | 5,900 | 5,850 | 5,890 | +20 | +0.3% | 35,300 |
| 2021/03/09 | 5,840 | 5,890 | 5,840 | 5,870 | +40 | +0.7% | 41,900 |
| 2021/03/08 | 5,920 | 5,930 | 5,830 | 5,830 | -90 | -1.5% | 39,200 |
| 2021/03/05 | 5,890 | 5,920 | 5,830 | 5,920 | +10 | +0.2% | 44,200 |
| 2021/03/04 | 5,860 | 5,910 | 5,860 | 5,910 | +30 | +0.5% | 25,000 |
| 2021/03/03 | 5,880 | 5,890 | 5,830 | 5,880 | -20 | -0.3% | 29,500 |
| 2021/03/02 | 5,900 | 5,900 | 5,850 | 5,900 | +10 | +0.2% | 28,200 |
| 2021/03/01 | 5,850 | 5,890 | 5,820 | 5,890 | +110 | +1.9% | 21,700 |
| 2021/02/26 | 5,820 | 5,830 | 5,780 | 5,780 | -60 | -1% | 46,700 |
| 2021/02/25 | 5,900 | 5,900 | 5,840 | 5,840 | +40 | +0.7% | 37,400 |
| 2021/02/24 | 5,850 | 5,870 | 5,800 | 5,800 | -50 | -0.9% | 28,200 |
| 2021/02/22 | 5,830 | 5,870 | 5,820 | 5,850 | +60 | +1% | 16,400 |
| 2021/02/19 | 5,850 | 5,850 | 5,770 | 5,790 | -60 | -1% | 37,300 |
| 2021/02/18 | 5,860 | 5,910 | 5,850 | 5,850 | -10 | -0.2% | 29,900 |
| 2021/02/17 | 5,890 | 5,920 | 5,850 | 5,860 | -40 | -0.7% | 29,400 |
| 2021/02/16 | 5,950 | 5,950 | 5,880 | 5,900 | -60 | -1% | 30,500 |
| 2021/02/15 | 5,960 | 5,960 | 5,920 | 5,960 | +40 | +0.7% | 23,900 |
| 2021/02/12 | 5,920 | 5,950 | 5,910 | 5,920 | +30 | +0.5% | 23,700 |
| 2021/02/10 | 5,900 | 5,940 | 5,890 | 5,890 | -10 | -0.2% | 23,900 |
| 2021/02/09 | 6,000 | 6,000 | 5,890 | 5,900 | -120 | -2% | 47,800 |
| 2021/02/08 | 5,970 | 6,030 | 5,960 | 6,020 | +100 | +1.7% | 36,400 |
| 2021/02/05 | 5,900 | 5,930 | 5,870 | 5,920 | +30 | +0.5% | 28,000 |
| 2021/02/04 | 5,860 | 5,900 | 5,840 | 5,890 | +50 | +0.9% | 30,700 |
| 2021/02/03 | 5,830 | 5,860 | 5,820 | 5,840 | +10 | +0.2% | 23,500 |
| 2021/02/02 | 5,790 | 5,840 | 5,780 | 5,830 | +70 | +1.2% | 24,000 |
| 2021/02/01 | 5,840 | 5,850 | 5,760 | 5,760 | -80 | -1.4% | 38,200 |
| 2021/01/29 | 5,750 | 5,860 | 5,720 | 5,840 | +80 | +1.4% | 53,900 |
| 2021/01/28 | 5,700 | 5,770 | 5,690 | 5,760 | -10 | -0.2% | 140,400 |
| 2021/01/27 | 5,790 | 5,830 | 5,760 | 5,770 | ±0 | ±0% | 36,200 |
1001～
1050
件表示中 / 6951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 | 485,000円 | +15.2% | +0.7% | 0.52% | 23.10倍 | 2.11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 | 199,000円 | +1.2% | -13.7% | 2.21% | 13.31倍 | 0.80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 | 135,500円 | +2.3% | +2.3% | 3.25% | 21.84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 | 324,700円 | +12.6% | +18.3% | 2.77% | 12.53倍 | 0.80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
