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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 5,440 | 5,460 | 5,420 | 5,450 | +50 | +0.9% | 18,900 |
| 2017/12/25 | 5,360 | 5,410 | 5,350 | 5,400 | +30 | +0.6% | 32,800 |
| 2017/12/22 | 5,380 | 5,380 | 5,320 | 5,370 | +30 | +0.6% | 42,600 |
| 2017/12/21 | 5,240 | 5,340 | 5,200 | 5,340 | +100 | +1.9% | 42,800 |
| 2017/12/20 | 5,240 | 5,260 | 5,200 | 5,240 | ±0 | ±0% | 17,300 |
| 2017/12/19 | 5,240 | 5,250 | 5,200 | 5,240 | +40 | +0.8% | 12,100 |
| 2017/12/18 | 5,250 | 5,250 | 5,100 | 5,200 | -20 | -0.4% | 37,900 |
| 2017/12/15 | 5,250 | 5,250 | 5,180 | 5,220 | -10 | -0.2% | 38,900 |
| 2017/12/14 | 5,100 | 5,230 | 5,100 | 5,230 | +110 | +2.1% | 44,400 |
| 2017/12/13 | 5,150 | 5,170 | 5,100 | 5,120 | -10 | -0.2% | 26,000 |
| 2017/12/12 | 5,150 | 5,150 | 5,110 | 5,130 | -20 | -0.4% | 15,600 |
| 2017/12/11 | 5,150 | 5,150 | 5,070 | 5,150 | ±0 | ±0% | 22,400 |
| 2017/12/08 | 5,030 | 5,150 | 5,030 | 5,150 | +60 | +1.2% | 38,300 |
| 2017/12/07 | 5,060 | 5,120 | 5,060 | 5,090 | +60 | +1.2% | 25,900 |
| 2017/12/06 | 5,040 | 5,090 | 5,020 | 5,030 | -10 | -0.2% | 27,900 |
| 2017/12/05 | 5,020 | 5,050 | 4,995 | 5,040 | +20 | +0.4% | 19,100 |
| 2017/12/04 | 5,020 | 5,080 | 5,010 | 5,020 | ±0 | ±0% | 29,500 |
| 2017/12/01 | 5,000 | 5,050 | 4,990 | 5,020 | +40 | +0.8% | 32,600 |
| 2017/11/30 | 4,955 | 5,000 | 4,920 | 4,980 | +20 | +0.4% | 47,600 |
| 2017/11/29 | 4,950 | 4,990 | 4,935 | 4,960 | +30 | +0.6% | 33,700 |
| 2017/11/28 | 4,950 | 4,950 | 4,915 | 4,930 | -20 | -0.4% | 18,600 |
| 2017/11/27 | 4,955 | 4,970 | 4,935 | 4,950 | +25 | +0.5% | 32,400 |
| 2017/11/24 | 4,875 | 4,930 | 4,855 | 4,925 | +40 | +0.8% | 20,400 |
| 2017/11/22 | 4,905 | 4,910 | 4,880 | 4,885 | -40 | -0.8% | 31,600 |
| 2017/11/21 | 4,920 | 4,945 | 4,910 | 4,925 | +25 | +0.5% | 20,900 |
| 2017/11/20 | 4,895 | 4,910 | 4,855 | 4,900 | +25 | +0.5% | 37,900 |
| 2017/11/17 | 4,920 | 4,920 | 4,865 | 4,875 | -20 | -0.4% | 40,800 |
| 2017/11/16 | 4,830 | 4,915 | 4,830 | 4,895 | +60 | +1.2% | 46,100 |
| 2017/11/15 | 4,920 | 4,920 | 4,830 | 4,835 | -140 | -2.8% | 58,000 |
| 2017/11/14 | 4,995 | 4,995 | 4,940 | 4,975 | -25 | -0.5% | 40,600 |
| 2017/11/13 | 4,990 | 5,030 | 4,985 | 5,000 | -40 | -0.8% | 28,700 |
| 2017/11/10 | 5,000 | 5,070 | 4,975 | 5,040 | -10 | -0.2% | 44,900 |
| 2017/11/09 | 5,040 | 5,120 | 5,010 | 5,050 | +10 | +0.2% | 51,200 |
| 2017/11/08 | 5,100 | 5,100 | 5,040 | 5,040 | -100 | -1.9% | 41,700 |
| 2017/11/07 | 5,070 | 5,150 | 5,040 | 5,140 | +80 | +1.6% | 66,200 |
| 2017/11/06 | 4,970 | 5,060 | 4,970 | 5,060 | +105 | +2.1% | 67,200 |
| 2017/11/02 | 4,955 | 4,995 | 4,945 | 4,955 | +15 | +0.3% | 83,900 |
| 2017/11/01 | 4,795 | 4,945 | 4,765 | 4,940 | +195 | +4.1% | 101,900 |
| 2017/10/31 | 4,650 | 4,760 | 4,615 | 4,745 | +150 | +3.3% | 80,900 |
| 2017/10/30 | 4,600 | 4,650 | 4,590 | 4,595 | +10 | +0.2% | 66,600 |
| 2017/10/27 | 4,545 | 4,600 | 4,535 | 4,585 | +40 | +0.9% | 33,100 |
| 2017/10/26 | 4,515 | 4,560 | 4,515 | 4,545 | +20 | +0.4% | 22,500 |
| 2017/10/25 | 4,550 | 4,570 | 4,520 | 4,525 | -50 | -1.1% | 37,300 |
| 2017/10/24 | 4,545 | 4,585 | 4,540 | 4,575 | +20 | +0.4% | 50,200 |
| 2017/10/23 | 4,530 | 4,560 | 4,525 | 4,555 | +30 | +0.7% | 33,800 |
| 2017/10/20 | 4,510 | 4,530 | 4,500 | 4,525 | -5 | -0.1% | 30,600 |
| 2017/10/19 | 4,510 | 4,530 | 4,510 | 4,530 | -5 | -0.1% | 22,000 |
| 2017/10/18 | 4,510 | 4,540 | 4,510 | 4,535 | -5 | -0.1% | 22,000 |
| 2017/10/17 | 4,515 | 4,540 | 4,505 | 4,540 | +20 | +0.4% | 27,800 |
| 2017/10/16 | 4,545 | 4,550 | 4,515 | 4,520 | -15 | -0.3% | 32,400 |
1801～
1850
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
