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 |
|---|---|---|---|---|---|---|---|
| 2018/03/13 | 5,170 | 5,230 | 5,150 | 5,220 | +70 | +1.4% | 31,300 |
| 2018/03/12 | 5,170 | 5,170 | 5,120 | 5,150 | +20 | +0.4% | 25,300 |
| 2018/03/09 | 5,190 | 5,190 | 5,090 | 5,130 | +10 | +0.2% | 46,100 |
| 2018/03/08 | 5,200 | 5,200 | 5,100 | 5,120 | -50 | -1% | 30,500 |
| 2018/03/07 | 5,200 | 5,200 | 5,140 | 5,170 | -10 | -0.2% | 45,500 |
| 2018/03/06 | 5,170 | 5,200 | 5,150 | 5,180 | +60 | +1.2% | 29,700 |
| 2018/03/05 | 5,170 | 5,170 | 5,110 | 5,120 | +20 | +0.4% | 36,600 |
| 2018/03/02 | 5,100 | 5,130 | 5,050 | 5,100 | -20 | -0.4% | 34,100 |
| 2018/03/01 | 5,140 | 5,150 | 5,090 | 5,120 | -20 | -0.4% | 33,800 |
| 2018/02/28 | 5,110 | 5,180 | 5,110 | 5,140 | +30 | +0.6% | 43,000 |
| 2018/02/27 | 5,120 | 5,150 | 5,090 | 5,110 | ±0 | ±0% | 33,200 |
| 2018/02/26 | 5,030 | 5,120 | 5,020 | 5,110 | +110 | +2.2% | 27,000 |
| 2018/02/23 | 5,030 | 5,040 | 4,995 | 5,000 | -20 | -0.4% | 16,600 |
| 2018/02/22 | 5,040 | 5,040 | 4,975 | 5,020 | -20 | -0.4% | 22,200 |
| 2018/02/21 | 5,050 | 5,070 | 5,010 | 5,040 | +10 | +0.2% | 20,600 |
| 2018/02/20 | 5,040 | 5,050 | 4,965 | 5,030 | +10 | +0.2% | 23,500 |
| 2018/02/19 | 4,960 | 5,020 | 4,960 | 5,020 | +85 | +1.7% | 18,700 |
| 2018/02/16 | 4,925 | 5,000 | 4,925 | 4,935 | +50 | +1% | 23,300 |
| 2018/02/15 | 4,930 | 4,955 | 4,885 | 4,885 | -30 | -0.6% | 35,800 |
| 2018/02/14 | 4,985 | 4,990 | 4,900 | 4,915 | -70 | -1.4% | 35,200 |
| 2018/02/13 | 5,090 | 5,090 | 4,975 | 4,985 | -35 | -0.7% | 38,300 |
| 2018/02/09 | 4,910 | 5,040 | 4,910 | 5,020 | -80 | -1.6% | 42,100 |
| 2018/02/08 | 5,030 | 5,130 | 5,030 | 5,100 | +130 | +2.6% | 43,800 |
| 2018/02/07 | 5,090 | 5,090 | 4,970 | 4,970 | +45 | +0.9% | 65,100 |
| 2018/02/06 | 4,930 | 4,940 | 4,850 | 4,925 | -105 | -2.1% | 91,800 |
| 2018/02/05 | 5,020 | 5,050 | 5,000 | 5,030 | -20 | -0.4% | 51,900 |
| 2018/02/02 | 5,080 | 5,090 | 5,050 | 5,050 | -30 | -0.6% | 39,000 |
| 2018/02/01 | 5,080 | 5,100 | 5,050 | 5,080 | -20 | -0.4% | 65,700 |
| 2018/01/31 | 5,280 | 5,290 | 5,050 | 5,100 | -230 | -4.3% | 130,000 |
| 2018/01/30 | 5,340 | 5,370 | 5,320 | 5,330 | ±0 | ±0% | 34,600 |
| 2018/01/29 | 5,320 | 5,370 | 5,310 | 5,330 | -10 | -0.2% | 21,200 |
| 2018/01/26 | 5,370 | 5,370 | 5,330 | 5,340 | -20 | -0.4% | 24,000 |
| 2018/01/25 | 5,380 | 5,390 | 5,360 | 5,360 | -10 | -0.2% | 12,700 |
| 2018/01/24 | 5,400 | 5,400 | 5,360 | 5,370 | -10 | -0.2% | 20,700 |
| 2018/01/23 | 5,400 | 5,400 | 5,360 | 5,380 | -20 | -0.4% | 25,800 |
| 2018/01/22 | 5,400 | 5,400 | 5,360 | 5,400 | +30 | +0.6% | 26,900 |
| 2018/01/19 | 5,420 | 5,420 | 5,360 | 5,370 | +20 | +0.4% | 21,800 |
| 2018/01/18 | 5,400 | 5,410 | 5,320 | 5,350 | -40 | -0.7% | 39,000 |
| 2018/01/17 | 5,380 | 5,390 | 5,350 | 5,390 | +10 | +0.2% | 28,500 |
| 2018/01/16 | 5,350 | 5,380 | 5,310 | 5,380 | +40 | +0.7% | 33,100 |
| 2018/01/15 | 5,380 | 5,380 | 5,340 | 5,340 | -40 | -0.7% | 28,400 |
| 2018/01/12 | 5,470 | 5,480 | 5,360 | 5,380 | -130 | -2.4% | 59,600 |
| 2018/01/11 | 5,450 | 5,510 | 5,450 | 5,510 | +30 | +0.5% | 22,700 |
| 2018/01/10 | 5,490 | 5,500 | 5,460 | 5,480 | +10 | +0.2% | 16,100 |
| 2018/01/09 | 5,480 | 5,490 | 5,420 | 5,470 | +20 | +0.4% | 42,900 |
| 2018/01/05 | 5,500 | 5,510 | 5,420 | 5,450 | -10 | -0.2% | 54,000 |
| 2018/01/04 | 5,430 | 5,460 | 5,400 | 5,460 | +70 | +1.3% | 47,200 |
| 2017/12/29 | 5,390 | 5,400 | 5,360 | 5,390 | +10 | +0.2% | 17,600 |
| 2017/12/28 | 5,450 | 5,450 | 5,370 | 5,380 | -30 | -0.6% | 31,400 |
| 2017/12/27 | 5,490 | 5,490 | 5,390 | 5,410 | -40 | -0.7% | 31,200 |
1751～
1800
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
