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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 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 |
| 2021/06/04 | 5,590 | 5,590 | 5,560 | 5,570 | -20 | -0.4% | 16,800 |
| 2021/06/03 | 5,570 | 5,590 | 5,550 | 5,590 | -30 | -0.5% | 38,800 |
| 2021/06/02 | 5,610 | 5,630 | 5,570 | 5,620 | +20 | +0.4% | 19,600 |
| 2021/06/01 | 5,590 | 5,610 | 5,560 | 5,600 | +50 | +0.9% | 23,800 |
| 2021/05/31 | 5,560 | 5,630 | 5,530 | 5,550 | ±0 | ±0% | 35,200 |
| 2021/05/28 | 5,500 | 5,570 | 5,500 | 5,550 | +70 | +1.3% | 34,800 |
| 2021/05/27 | 5,570 | 5,600 | 5,480 | 5,480 | -90 | -1.6% | 59,200 |
| 2021/05/26 | 5,600 | 5,610 | 5,570 | 5,570 | -30 | -0.5% | 29,900 |
| 2021/05/25 | 5,620 | 5,620 | 5,600 | 5,600 | -30 | -0.5% | 20,400 |
| 2021/05/24 | 5,630 | 5,660 | 5,620 | 5,630 | ±0 | ±0% | 13,900 |
| 2021/05/21 | 5,680 | 5,680 | 5,620 | 5,630 | -20 | -0.4% | 20,100 |
| 2021/05/20 | 5,650 | 5,680 | 5,650 | 5,650 | ±0 | ±0% | 12,900 |
| 2021/05/19 | 5,610 | 5,650 | 5,610 | 5,650 | +30 | +0.5% | 21,800 |
| 2021/05/18 | 5,680 | 5,690 | 5,620 | 5,620 | -70 | -1.2% | 26,900 |
| 2021/05/17 | 5,740 | 5,740 | 5,650 | 5,690 | +30 | +0.5% | 25,000 |
| 2021/05/14 | 5,700 | 5,700 | 5,640 | 5,660 | +60 | +1.1% | 24,200 |
| 2021/05/13 | 5,610 | 5,650 | 5,560 | 5,600 | -10 | -0.2% | 29,000 |
| 2021/05/12 | 5,640 | 5,680 | 5,610 | 5,610 | -30 | -0.5% | 22,200 |
| 2021/05/11 | 5,680 | 5,700 | 5,640 | 5,640 | -50 | -0.9% | 22,700 |
1001～
1050
件表示中 / 7019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 | 393,000円 | +7.8% | +0.9% | 1.42% | 25.45倍 | 2.77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 |
| ケーズＨＤ | 152,500円 | +2.3% | +2.3% | 2.89% | 24.04倍 | 0.96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 |
| Ｈ２Ｏリテイル | 211,800円 | +1.2% | -13.7% | 2.08% | 13.96倍 | 0.84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 | 337,600円 | +12.6% | +18.3% | 2.67% | 13.03倍 | 0.84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 | 355,000円 | +7.5% | +6.3% | 2.54% | 14.07倍 | 1.61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
