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 |
|---|---|---|---|---|---|---|---|
| 2018/05/28 | 5,840 | 5,840 | 5,790 | 5,790 | -10 | -0.2% | 16,800 |
| 2018/05/25 | 5,720 | 5,870 | 5,710 | 5,800 | +70 | +1.2% | 57,900 |
| 2018/05/24 | 5,700 | 5,740 | 5,670 | 5,730 | +30 | +0.5% | 34,900 |
| 2018/05/23 | 5,600 | 5,700 | 5,600 | 5,700 | +60 | +1.1% | 32,900 |
| 2018/05/22 | 5,630 | 5,650 | 5,590 | 5,640 | ±0 | ±0% | 14,900 |
| 2018/05/21 | 5,610 | 5,650 | 5,590 | 5,640 | +20 | +0.4% | 14,800 |
| 2018/05/18 | 5,580 | 5,620 | 5,540 | 5,620 | +40 | +0.7% | 22,500 |
| 2018/05/17 | 5,630 | 5,630 | 5,550 | 5,580 | -30 | -0.5% | 24,400 |
| 2018/05/16 | 5,600 | 5,630 | 5,560 | 5,610 | +20 | +0.4% | 31,500 |
| 2018/05/15 | 5,570 | 5,590 | 5,540 | 5,590 | +20 | +0.4% | 26,900 |
| 2018/05/14 | 5,540 | 5,570 | 5,500 | 5,570 | +50 | +0.9% | 19,800 |
| 2018/05/11 | 5,530 | 5,540 | 5,460 | 5,520 | -20 | -0.4% | 30,500 |
| 2018/05/10 | 5,550 | 5,550 | 5,480 | 5,540 | +20 | +0.4% | 16,300 |
| 2018/05/09 | 5,570 | 5,570 | 5,490 | 5,520 | -50 | -0.9% | 25,700 |
| 2018/05/08 | 5,520 | 5,580 | 5,510 | 5,570 | +50 | +0.9% | 31,900 |
| 2018/05/07 | 5,440 | 5,520 | 5,420 | 5,520 | +30 | +0.5% | 27,800 |
| 2018/05/02 | 5,510 | 5,510 | 5,460 | 5,490 | ±0 | ±0% | 11,300 |
| 2018/05/01 | 5,500 | 5,540 | 5,470 | 5,490 | -10 | -0.2% | 24,400 |
| 2018/04/27 | 5,460 | 5,500 | 5,450 | 5,500 | +50 | +0.9% | 25,600 |
| 2018/04/26 | 5,430 | 5,450 | 5,410 | 5,450 | +20 | +0.4% | 15,900 |
| 2018/04/25 | 5,360 | 5,430 | 5,360 | 5,430 | +20 | +0.4% | 13,300 |
| 2018/04/24 | 5,440 | 5,440 | 5,390 | 5,410 | -10 | -0.2% | 11,100 |
| 2018/04/23 | 5,390 | 5,430 | 5,370 | 5,420 | ±0 | ±0% | 13,700 |
| 2018/04/20 | 5,380 | 5,450 | 5,380 | 5,420 | -10 | -0.2% | 13,400 |
| 2018/04/19 | 5,400 | 5,430 | 5,370 | 5,430 | +20 | +0.4% | 13,300 |
| 2018/04/18 | 5,380 | 5,420 | 5,380 | 5,410 | +20 | +0.4% | 16,400 |
| 2018/04/17 | 5,390 | 5,420 | 5,380 | 5,390 | -30 | -0.6% | 15,700 |
| 2018/04/16 | 5,450 | 5,450 | 5,410 | 5,420 | ±0 | ±0% | 17,000 |
| 2018/04/13 | 5,380 | 5,420 | 5,370 | 5,420 | +50 | +0.9% | 29,300 |
| 2018/04/12 | 5,350 | 5,370 | 5,330 | 5,370 | ±0 | ±0% | 21,200 |
| 2018/04/11 | 5,390 | 5,410 | 5,360 | 5,370 | -60 | -1.1% | 26,100 |
| 2018/04/10 | 5,440 | 5,490 | 5,390 | 5,430 | -30 | -0.5% | 37,900 |
| 2018/04/09 | 5,410 | 5,480 | 5,410 | 5,460 | +20 | +0.4% | 21,700 |
| 2018/04/06 | 5,430 | 5,480 | 5,420 | 5,440 | -30 | -0.5% | 38,700 |
| 2018/04/05 | 5,410 | 5,480 | 5,410 | 5,470 | +70 | +1.3% | 45,900 |
| 2018/04/04 | 5,290 | 5,410 | 5,280 | 5,400 | +100 | +1.9% | 60,800 |
| 2018/04/03 | 5,200 | 5,300 | 5,190 | 5,300 | +80 | +1.5% | 43,200 |
| 2018/04/02 | 5,230 | 5,250 | 5,210 | 5,220 | -40 | -0.8% | 19,900 |
| 2018/03/30 | 5,170 | 5,260 | 5,160 | 5,260 | +80 | +1.5% | 33,000 |
| 2018/03/29 | 5,210 | 5,220 | 5,120 | 5,180 | -30 | -0.6% | 36,100 |
| 2018/03/28 | 5,150 | 5,220 | 5,120 | 5,210 | -70 | -1.3% | 76,000 |
| 2018/03/27 | 5,180 | 5,280 | 5,180 | 5,280 | +100 | +1.9% | 181,500 |
| 2018/03/26 | 5,230 | 5,240 | 5,120 | 5,180 | -70 | -1.3% | 139,100 |
| 2018/03/23 | 5,290 | 5,290 | 5,230 | 5,250 | -90 | -1.7% | 64,100 |
| 2018/03/22 | 5,300 | 5,360 | 5,270 | 5,340 | +60 | +1.1% | 62,800 |
| 2018/03/20 | 5,210 | 5,280 | 5,200 | 5,280 | +60 | +1.1% | 44,700 |
| 2018/03/19 | 5,270 | 5,270 | 5,200 | 5,220 | -30 | -0.6% | 37,600 |
| 2018/03/16 | 5,220 | 5,250 | 5,180 | 5,250 | +30 | +0.6% | 33,900 |
| 2018/03/15 | 5,240 | 5,250 | 5,210 | 5,220 | -10 | -0.2% | 23,500 |
| 2018/03/14 | 5,220 | 5,240 | 5,190 | 5,230 | +10 | +0.2% | 21,700 |
1701～
1750
件表示中 / 6953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 | 348,000円 | +7.8% | +0.9% | 1.61% | 24.32倍 | 2.65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 |
| Ｈ２Ｏリテイル | 209,100円 | +1.2% | -13.7% | 2.10% | 14.12倍 | 0.85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 |
| サイゼリヤ | 483,500円 | +15.2% | +0.7% | 0.52% | 23.02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 |
| ケーズＨＤ | 136,400円 | +2.3% | +2.3% | 3.23% | 21.98倍 | 0.88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 | 326,500円 | +12.6% | +18.3% | 2.76% | 12.59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 |
市場注目の銘柄
チャート関連のコラム
