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 |
|---|---|---|---|---|---|---|---|
| 2020/11/12 | 6,180 | 6,180 | 6,120 | 6,170 | -20 | -0.3% | 35,000 |
| 2020/11/11 | 6,180 | 6,200 | 6,130 | 6,190 | +50 | +0.8% | 41,200 |
| 2020/11/10 | 6,110 | 6,200 | 6,100 | 6,140 | +90 | +1.5% | 59,100 |
| 2020/11/09 | 6,100 | 6,100 | 6,030 | 6,050 | -10 | -0.2% | 32,000 |
| 2020/11/06 | 6,090 | 6,120 | 6,040 | 6,060 | ±0 | ±0% | 28,800 |
| 2020/11/05 | 5,920 | 6,100 | 5,890 | 6,060 | +190 | +3.2% | 75,100 |
| 2020/11/04 | 5,860 | 5,910 | 5,840 | 5,870 | +90 | +1.6% | 38,900 |
| 2020/11/02 | 5,720 | 5,790 | 5,680 | 5,780 | +50 | +0.9% | 36,400 |
| 2020/10/30 | 5,740 | 5,770 | 5,670 | 5,730 | -20 | -0.3% | 41,800 |
| 2020/10/29 | 5,730 | 5,790 | 5,730 | 5,750 | -40 | -0.7% | 18,700 |
| 2020/10/28 | 5,750 | 5,800 | 5,710 | 5,790 | +10 | +0.2% | 25,100 |
| 2020/10/27 | 5,750 | 5,800 | 5,730 | 5,780 | -30 | -0.5% | 21,800 |
| 2020/10/26 | 5,850 | 5,870 | 5,790 | 5,810 | -10 | -0.2% | 19,000 |
| 2020/10/23 | 5,800 | 5,850 | 5,740 | 5,820 | +30 | +0.5% | 21,600 |
| 2020/10/22 | 5,860 | 5,860 | 5,760 | 5,790 | -110 | -1.9% | 48,400 |
| 2020/10/21 | 5,900 | 6,000 | 5,900 | 5,900 | -30 | -0.5% | 21,000 |
| 2020/10/20 | 5,970 | 5,990 | 5,910 | 5,930 | -40 | -0.7% | 19,000 |
| 2020/10/19 | 5,920 | 6,000 | 5,910 | 5,970 | +60 | +1% | 27,900 |
| 2020/10/16 | 6,020 | 6,020 | 5,900 | 5,910 | -140 | -2.3% | 34,100 |
| 2020/10/15 | 6,100 | 6,140 | 6,030 | 6,050 | -80 | -1.3% | 22,600 |
| 2020/10/14 | 6,090 | 6,130 | 6,080 | 6,130 | ±0 | ±0% | 11,700 |
| 2020/10/13 | 6,140 | 6,150 | 6,100 | 6,130 | -10 | -0.2% | 11,900 |
| 2020/10/12 | 6,170 | 6,170 | 6,120 | 6,140 | -10 | -0.2% | 17,300 |
| 2020/10/09 | 6,110 | 6,180 | 6,090 | 6,150 | +30 | +0.5% | 28,400 |
| 2020/10/08 | 6,120 | 6,200 | 6,090 | 6,120 | +50 | +0.8% | 66,600 |
| 2020/10/07 | 6,000 | 6,120 | 5,980 | 6,070 | +90 | +1.5% | 45,000 |
| 2020/10/06 | 6,020 | 6,020 | 5,920 | 5,980 | -20 | -0.3% | 35,300 |
| 2020/10/05 | 5,890 | 6,020 | 5,880 | 6,000 | +180 | +3.1% | 54,400 |
| 2020/10/02 | 6,010 | 6,050 | 5,800 | 5,820 | - | - | 177,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 6,020 | 6,060 | 5,920 | 5,940 | -70 | -1.2% | 68,000 |
| 2020/09/29 | 6,080 | 6,080 | 5,950 | 6,010 | -130 | -2.1% | 124,900 |
| 2020/09/28 | 6,110 | 6,140 | 6,030 | 6,140 | +70 | +1.2% | 417,800 |
| 2020/09/25 | 6,030 | 6,100 | 6,010 | 6,070 | +30 | +0.5% | 134,900 |
| 2020/09/24 | 6,100 | 6,120 | 6,000 | 6,040 | -80 | -1.3% | 116,900 |
| 2020/09/23 | 6,160 | 6,200 | 6,090 | 6,120 | -40 | -0.6% | 127,100 |
| 2020/09/18 | 6,120 | 6,180 | 6,110 | 6,160 | +60 | +1% | 59,400 |
| 2020/09/17 | 6,120 | 6,150 | 6,100 | 6,100 | -10 | -0.2% | 40,800 |
| 2020/09/16 | 6,030 | 6,140 | 6,030 | 6,110 | +90 | +1.5% | 40,600 |
| 2020/09/15 | 6,060 | 6,060 | 6,000 | 6,020 | -40 | -0.7% | 19,500 |
| 2020/09/14 | 6,080 | 6,080 | 6,000 | 6,060 | +20 | +0.3% | 32,600 |
| 2020/09/11 | 6,140 | 6,140 | 6,020 | 6,040 | -40 | -0.7% | 50,500 |
| 2020/09/10 | 6,090 | 6,110 | 6,050 | 6,080 | +30 | +0.5% | 23,800 |
| 2020/09/09 | 6,050 | 6,090 | 6,020 | 6,050 | -50 | -0.8% | 25,900 |
| 2020/09/08 | 6,060 | 6,100 | 6,040 | 6,100 | +70 | +1.2% | 22,700 |
| 2020/09/07 | 5,950 | 6,060 | 5,950 | 6,030 | +90 | +1.5% | 29,300 |
| 2020/09/04 | 5,850 | 5,970 | 5,850 | 5,940 | +20 | +0.3% | 29,800 |
| 2020/09/03 | 6,000 | 6,010 | 5,920 | 5,920 | -70 | -1.2% | 30,900 |
| 2020/09/02 | 5,950 | 6,010 | 5,930 | 5,990 | +70 | +1.2% | 23,900 |
| 2020/09/01 | 5,960 | 5,960 | 5,870 | 5,920 | +20 | +0.3% | 33,100 |
1101～
1150
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
