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 |
|---|---|---|---|---|---|---|---|
| 2020/09/16 | 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 |
| 2020/08/31 | 5,920 | 6,030 | 5,900 | 5,900 | +80 | +1.4% | 44,900 |
| 2020/08/28 | 5,920 | 5,940 | 5,810 | 5,820 | -80 | -1.4% | 38,700 |
| 2020/08/27 | 5,930 | 5,930 | 5,870 | 5,900 | -20 | -0.3% | 21,900 |
| 2020/08/26 | 5,900 | 5,930 | 5,840 | 5,920 | +60 | +1% | 19,300 |
| 2020/08/25 | 5,840 | 5,900 | 5,820 | 5,860 | +20 | +0.3% | 30,100 |
| 2020/08/24 | 5,900 | 5,900 | 5,770 | 5,840 | +10 | +0.2% | 26,300 |
| 2020/08/21 | 5,900 | 5,920 | 5,810 | 5,830 | -60 | -1% | 19,200 |
| 2020/08/20 | 5,890 | 5,930 | 5,840 | 5,890 | -30 | -0.5% | 26,700 |
| 2020/08/19 | 5,840 | 5,950 | 5,840 | 5,920 | +50 | +0.9% | 42,700 |
| 2020/08/18 | 5,800 | 5,890 | 5,780 | 5,870 | +80 | +1.4% | 31,000 |
| 2020/08/17 | 5,830 | 5,890 | 5,780 | 5,790 | -70 | -1.2% | 33,800 |
| 2020/08/14 | 5,820 | 5,900 | 5,780 | 5,860 | +40 | +0.7% | 42,500 |
| 2020/08/13 | 5,840 | 5,840 | 5,710 | 5,820 | +20 | +0.3% | 39,100 |
| 2020/08/12 | 5,800 | 5,820 | 5,700 | 5,800 | +20 | +0.3% | 35,500 |
| 2020/08/11 | 5,630 | 5,790 | 5,630 | 5,780 | +150 | +2.7% | 56,100 |
| 2020/08/07 | 5,500 | 5,660 | 5,480 | 5,630 | +150 | +2.7% | 62,400 |
| 2020/08/06 | 5,500 | 5,600 | 5,450 | 5,480 | -40 | -0.7% | 52,000 |
| 2020/08/05 | 5,460 | 5,580 | 5,430 | 5,520 | +10 | +0.2% | 63,600 |
| 2020/08/04 | 5,390 | 5,570 | 5,390 | 5,510 | +210 | +4% | 95,300 |
| 2020/08/03 | 5,370 | 5,380 | 5,180 | 5,300 | +280 | +5.6% | 81,600 |
| 2020/07/31 | 5,350 | 5,350 | 5,000 | 5,020 | -310 | -5.8% | 126,400 |
| 2020/07/30 | 5,610 | 5,650 | 5,330 | 5,330 | -280 | -5% | 83,800 |
| 2020/07/29 | 5,700 | 5,730 | 5,610 | 5,610 | -140 | -2.4% | 37,000 |
| 2020/07/28 | 5,800 | 5,820 | 5,740 | 5,750 | -60 | -1% | 16,500 |
| 2020/07/27 | 5,740 | 5,820 | 5,670 | 5,810 | +60 | +1% | 30,700 |
| 2020/07/22 | 5,830 | 5,840 | 5,740 | 5,750 | -80 | -1.4% | 19,200 |
| 2020/07/21 | 5,770 | 5,860 | 5,760 | 5,830 | +60 | +1% | 29,000 |
| 2020/07/20 | 5,730 | 5,770 | 5,680 | 5,770 | +40 | +0.7% | 20,700 |
| 2020/07/17 | 5,760 | 5,770 | 5,700 | 5,730 | -40 | -0.7% | 16,600 |
| 2020/07/16 | 5,800 | 5,830 | 5,720 | 5,770 | -30 | -0.5% | 20,300 |
| 2020/07/15 | 5,770 | 5,800 | 5,710 | 5,800 | +110 | +1.9% | 28,100 |
| 2020/07/14 | 5,730 | 5,730 | 5,670 | 5,690 | -60 | -1% | 20,000 |
| 2020/07/13 | 5,700 | 5,770 | 5,690 | 5,750 | +130 | +2.3% | 28,100 |
| 2020/07/10 | 5,700 | 5,720 | 5,620 | 5,620 | -100 | -1.7% | 39,200 |
| 2020/07/09 | 5,800 | 5,820 | 5,720 | 5,720 | -90 | -1.5% | 41,100 |
| 2020/07/08 | 5,850 | 5,930 | 5,810 | 5,810 | -90 | -1.5% | 38,000 |
| 2020/07/07 | 5,950 | 5,960 | 5,860 | 5,900 | -50 | -0.8% | 21,500 |
| 2020/07/06 | 5,840 | 5,990 | 5,840 | 5,950 | +110 | +1.9% | 24,500 |
1151～
1200
件表示中 / 6964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 | 353,000円 | +7.8% | +0.9% | 1.59% | 22.84倍 | 2.49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 | 138,300円 | +2.3% | +2.3% | 3.18% | 22.29倍 | 0.89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 | 326,800円 | +12.6% | +18.3% | 2.75% | 12.61倍 | 0.81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 | 192,600円 | +2.9% | +6.8% | 2.44% | 13.87倍 | 0.90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 | 317,500円 | +8.4% | +7.3% | 2.14% | 14.24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
