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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 6,050 | 6,140 | 6,010 | 6,130 | +110 | +1.8% | 25,700 |
| 2018/07/13 | 6,050 | 6,060 | 5,990 | 6,020 | -30 | -0.5% | 27,800 |
| 2018/07/12 | 6,060 | 6,130 | 6,050 | 6,050 | +10 | +0.2% | 18,900 |
| 2018/07/11 | 5,950 | 6,060 | 5,940 | 6,040 | +50 | +0.8% | 30,500 |
| 2018/07/10 | 6,120 | 6,130 | 5,990 | 5,990 | -130 | -2.1% | 36,700 |
| 2018/07/09 | 6,170 | 6,170 | 6,110 | 6,120 | -50 | -0.8% | 19,600 |
| 2018/07/06 | 6,070 | 6,190 | 6,060 | 6,170 | +100 | +1.6% | 27,200 |
| 2018/07/05 | 6,120 | 6,130 | 6,040 | 6,070 | -90 | -1.5% | 28,600 |
| 2018/07/04 | 6,050 | 6,170 | 6,040 | 6,160 | +70 | +1.1% | 19,300 |
| 2018/07/03 | 6,130 | 6,190 | 6,040 | 6,090 | -10 | -0.2% | 37,400 |
| 2018/07/02 | 6,310 | 6,310 | 6,080 | 6,100 | -220 | -3.5% | 33,900 |
| 2018/06/29 | 6,410 | 6,410 | 6,300 | 6,320 | -90 | -1.4% | 29,000 |
| 2018/06/28 | 6,350 | 6,430 | 6,320 | 6,410 | +70 | +1.1% | 39,200 |
| 2018/06/27 | 6,230 | 6,350 | 6,230 | 6,340 | +110 | +1.8% | 27,900 |
| 2018/06/26 | 6,210 | 6,260 | 6,210 | 6,230 | -60 | -1% | 19,000 |
| 2018/06/25 | 6,330 | 6,330 | 6,240 | 6,290 | -40 | -0.6% | 22,100 |
| 2018/06/22 | 6,260 | 6,330 | 6,220 | 6,330 | +60 | +1% | 44,000 |
| 2018/06/21 | 6,220 | 6,320 | 6,210 | 6,270 | +70 | +1.1% | 40,300 |
| 2018/06/20 | 6,160 | 6,200 | 6,100 | 6,200 | +40 | +0.6% | 29,400 |
| 2018/06/19 | 6,210 | 6,220 | 6,110 | 6,160 | -70 | -1.1% | 31,000 |
| 2018/06/18 | 6,300 | 6,300 | 6,210 | 6,230 | -50 | -0.8% | 17,700 |
| 2018/06/15 | 6,320 | 6,320 | 6,280 | 6,280 | +10 | +0.2% | 27,100 |
| 2018/06/14 | 6,280 | 6,330 | 6,250 | 6,270 | ±0 | ±0% | 36,900 |
| 2018/06/13 | 6,230 | 6,270 | 6,230 | 6,270 | +40 | +0.6% | 26,500 |
| 2018/06/12 | 6,200 | 6,240 | 6,180 | 6,230 | +60 | +1% | 32,700 |
| 2018/06/11 | 6,250 | 6,250 | 6,150 | 6,170 | -60 | -1% | 42,300 |
| 2018/06/08 | 6,260 | 6,320 | 6,180 | 6,230 | -100 | -1.6% | 52,000 |
| 2018/06/07 | 6,350 | 6,370 | 6,280 | 6,330 | -10 | -0.2% | 46,400 |
| 2018/06/06 | 6,350 | 6,360 | 6,240 | 6,340 | +90 | +1.4% | 62,700 |
| 2018/06/05 | 6,140 | 6,250 | 6,110 | 6,250 | +160 | +2.6% | 54,700 |
| 2018/06/04 | 6,080 | 6,130 | 6,050 | 6,090 | +110 | +1.8% | 40,400 |
| 2018/06/01 | 6,000 | 6,090 | 5,960 | 5,980 | ±0 | ±0% | 64,600 |
| 2018/05/31 | 5,910 | 5,980 | 5,850 | 5,980 | +90 | +1.5% | 40,500 |
| 2018/05/30 | 5,870 | 5,910 | 5,860 | 5,890 | -20 | -0.3% | 33,100 |
| 2018/05/29 | 5,800 | 5,920 | 5,800 | 5,910 | +120 | +2.1% | 36,500 |
| 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 |
1701～
1750
件表示中 / 6988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 | 367,500円 | +7.8% | +0.9% | 1.52% | 23.78倍 | 2.59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 | 193,100円 | +1.2% | -13.7% | 2.28% | 12.78倍 | 0.77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 | 334,600円 | +12.6% | +18.3% | 2.69% | 12.91倍 | 0.83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 | 207,300円 | +2.9% | +6.8% | 2.27% | 14.83倍 | 0.97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 | 316,500円 | +8.4% | +7.3% | 2.15% | 14.20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
