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 |
|---|---|---|---|---|---|---|---|
| 2021/01/27 | 5,790 | 5,830 | 5,760 | 5,770 | ±0 | ±0% | 36,200 |
| 2021/01/26 | 5,760 | 5,810 | 5,760 | 5,770 | -40 | -0.7% | 31,200 |
| 2021/01/25 | 5,740 | 5,810 | 5,710 | 5,810 | +70 | +1.2% | 37,300 |
| 2021/01/22 | 5,750 | 5,800 | 5,710 | 5,740 | -10 | -0.2% | 34,100 |
| 2021/01/21 | 5,750 | 5,820 | 5,740 | 5,750 | ±0 | ±0% | 30,700 |
| 2021/01/20 | 5,700 | 5,770 | 5,690 | 5,750 | +20 | +0.3% | 30,400 |
| 2021/01/19 | 5,720 | 5,750 | 5,690 | 5,730 | +10 | +0.2% | 32,300 |
| 2021/01/18 | 5,690 | 5,720 | 5,670 | 5,720 | +30 | +0.5% | 18,900 |
| 2021/01/15 | 5,690 | 5,710 | 5,660 | 5,690 | +30 | +0.5% | 32,200 |
| 2021/01/14 | 5,660 | 5,730 | 5,650 | 5,660 | -50 | -0.9% | 56,300 |
| 2021/01/13 | 5,680 | 5,710 | 5,670 | 5,710 | +30 | +0.5% | 27,700 |
| 2021/01/12 | 5,660 | 5,710 | 5,640 | 5,680 | ±0 | ±0% | 31,200 |
| 2021/01/08 | 5,650 | 5,690 | 5,620 | 5,680 | +30 | +0.5% | 28,900 |
| 2021/01/07 | 5,700 | 5,720 | 5,640 | 5,650 | +20 | +0.4% | 33,500 |
| 2021/01/06 | 5,650 | 5,680 | 5,620 | 5,630 | -20 | -0.4% | 31,700 |
| 2021/01/05 | 5,700 | 5,710 | 5,640 | 5,650 | -110 | -1.9% | 49,700 |
| 2021/01/04 | 5,800 | 5,810 | 5,710 | 5,760 | -30 | -0.5% | 39,600 |
| 2020/12/30 | 5,840 | 5,840 | 5,780 | 5,790 | -40 | -0.7% | 28,800 |
| 2020/12/29 | 5,810 | 5,840 | 5,780 | 5,830 | +70 | +1.2% | 35,400 |
| 2020/12/28 | 5,820 | 5,840 | 5,730 | 5,760 | -70 | -1.2% | 39,100 |
| 2020/12/25 | 5,830 | 5,860 | 5,800 | 5,830 | +20 | +0.3% | 18,100 |
| 2020/12/24 | 5,830 | 5,850 | 5,790 | 5,810 | +10 | +0.2% | 21,800 |
| 2020/12/23 | 5,800 | 5,820 | 5,770 | 5,800 | +10 | +0.2% | 21,200 |
| 2020/12/22 | 5,750 | 5,810 | 5,740 | 5,790 | +10 | +0.2% | 35,700 |
| 2020/12/21 | 5,790 | 5,830 | 5,760 | 5,780 | -10 | -0.2% | 25,400 |
| 2020/12/18 | 5,820 | 5,830 | 5,760 | 5,790 | -50 | -0.9% | 50,200 |
| 2020/12/17 | 5,890 | 5,900 | 5,820 | 5,840 | -60 | -1% | 43,800 |
| 2020/12/16 | 5,950 | 5,950 | 5,890 | 5,900 | -30 | -0.5% | 16,100 |
| 2020/12/15 | 5,940 | 5,960 | 5,900 | 5,930 | -30 | -0.5% | 29,600 |
| 2020/12/14 | 5,970 | 6,010 | 5,950 | 5,960 | -30 | -0.5% | 28,900 |
| 2020/12/11 | 5,960 | 6,010 | 5,950 | 5,990 | -10 | -0.2% | 21,700 |
| 2020/12/10 | 5,960 | 6,000 | 5,930 | 6,000 | +60 | +1% | 23,700 |
| 2020/12/09 | 5,890 | 5,940 | 5,880 | 5,940 | +10 | +0.2% | 23,800 |
| 2020/12/08 | 5,870 | 5,940 | 5,870 | 5,930 | +60 | +1% | 24,500 |
| 2020/12/07 | 5,940 | 5,940 | 5,870 | 5,870 | -30 | -0.5% | 23,500 |
| 2020/12/04 | 5,880 | 5,930 | 5,880 | 5,900 | +10 | +0.2% | 15,400 |
| 2020/12/03 | 5,870 | 5,940 | 5,870 | 5,890 | -10 | -0.2% | 29,500 |
| 2020/12/02 | 5,960 | 5,960 | 5,890 | 5,900 | -20 | -0.3% | 38,000 |
| 2020/12/01 | 6,060 | 6,070 | 5,910 | 5,920 | -80 | -1.3% | 49,500 |
| 2020/11/30 | 6,000 | 6,100 | 5,960 | 6,000 | ±0 | ±0% | 58,300 |
| 2020/11/27 | 6,060 | 6,090 | 5,990 | 6,000 | -10 | -0.2% | 41,600 |
| 2020/11/26 | 5,960 | 6,020 | 5,940 | 6,010 | +30 | +0.5% | 30,900 |
| 2020/11/25 | 6,090 | 6,130 | 5,980 | 5,980 | -70 | -1.2% | 40,100 |
| 2020/11/24 | 6,060 | 6,100 | 6,030 | 6,050 | +90 | +1.5% | 22,300 |
| 2020/11/20 | 5,940 | 5,980 | 5,940 | 5,960 | -10 | -0.2% | 18,500 |
| 2020/11/19 | 5,960 | 6,020 | 5,950 | 5,970 | -70 | -1.2% | 26,100 |
| 2020/11/18 | 6,060 | 6,080 | 6,010 | 6,040 | -10 | -0.2% | 18,400 |
| 2020/11/17 | 6,090 | 6,090 | 6,020 | 6,050 | -30 | -0.5% | 26,900 |
| 2020/11/16 | 6,100 | 6,120 | 6,050 | 6,080 | +50 | +0.8% | 28,100 |
| 2020/11/13 | 6,140 | 6,140 | 6,000 | 6,030 | -140 | -2.3% | 28,500 |
1051～
1100
件表示中 / 6952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 | 345,000円 | +8.4% | +8.4% | 1.45% | 24.46倍 | 2.75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 | 480,000円 | +15.2% | +0.7% | 0.52% | 22.85倍 | 2.09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 | 200,300円 | +1.2% | -13.7% | 2.20% | 13.60倍 | 0.82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 | 135,700円 | +2.3% | +2.3% | 3.24% | 21.87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 | 325,300円 | +12.6% | +18.3% | 2.77% | 12.55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
