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 |
|---|---|---|---|---|---|---|---|
| 2017/10/13 | 4,485 | 4,550 | 4,485 | 4,535 | +50 | +1.1% | 80,500 |
| 2017/10/12 | 4,470 | 4,495 | 4,470 | 4,485 | +25 | +0.6% | 39,700 |
| 2017/10/11 | 4,445 | 4,470 | 4,445 | 4,460 | +15 | +0.3% | 26,200 |
| 2017/10/10 | 4,430 | 4,445 | 4,425 | 4,445 | +30 | +0.7% | 26,200 |
| 2017/10/06 | 4,440 | 4,445 | 4,415 | 4,415 | -30 | -0.7% | 25,400 |
| 2017/10/05 | 4,440 | 4,470 | 4,435 | 4,445 | -15 | -0.3% | 22,200 |
| 2017/10/04 | 4,480 | 4,485 | 4,440 | 4,460 | -15 | -0.3% | 39,600 |
| 2017/10/03 | 4,475 | 4,480 | 4,460 | 4,475 | +15 | +0.3% | 27,900 |
| 2017/10/02 | 4,515 | 4,520 | 4,445 | 4,460 | -60 | -1.3% | 41,600 |
| 2017/09/29 | 4,495 | 4,555 | 4,495 | 4,520 | +40 | +0.9% | 74,400 |
| 2017/09/28 | 4,430 | 4,480 | 4,410 | 4,480 | +70 | +1.6% | 56,500 |
| 2017/09/27 | 4,490 | 4,500 | 4,390 | 4,410 | -145 | -3.2% | 186,500 |
| 2017/09/26 | 4,480 | 4,570 | 4,480 | 4,555 | +75 | +1.7% | 266,700 |
| 2017/09/25 | 4,465 | 4,520 | 4,460 | 4,480 | +25 | +0.6% | 214,900 |
| 2017/09/22 | 4,475 | 4,485 | 4,450 | 4,455 | -20 | -0.4% | 107,300 |
| 2017/09/21 | 4,495 | 4,510 | 4,470 | 4,475 | -25 | -0.6% | 197,400 |
| 2017/09/20 | 4,530 | 4,575 | 4,495 | 4,500 | -30 | -0.7% | 84,300 |
| 2017/09/19 | 4,460 | 4,540 | 4,460 | 4,530 | +90 | +2% | 85,500 |
| 2017/09/15 | 4,435 | 4,445 | 4,400 | 4,440 | +15 | +0.3% | 62,100 |
| 2017/09/14 | 4,380 | 4,435 | 4,375 | 4,425 | +35 | +0.8% | 69,200 |
| 2017/09/13 | 4,370 | 4,395 | 4,370 | 4,390 | +25 | +0.6% | 34,000 |
| 2017/09/12 | 4,380 | 4,380 | 4,350 | 4,365 | +20 | +0.5% | 28,900 |
| 2017/09/11 | 4,385 | 4,390 | 4,340 | 4,345 | -15 | -0.3% | 47,100 |
| 2017/09/08 | 4,350 | 4,365 | 4,340 | 4,360 | -10 | -0.2% | 41,400 |
| 2017/09/07 | 4,340 | 4,395 | 4,340 | 4,370 | +40 | +0.9% | 51,900 |
| 2017/09/06 | 4,315 | 4,340 | 4,305 | 4,330 | ±0 | ±0% | 34,300 |
| 2017/09/05 | 4,360 | 4,360 | 4,320 | 4,330 | -35 | -0.8% | 52,500 |
| 2017/09/04 | 4,370 | 4,380 | 4,350 | 4,365 | ±0 | ±0% | 73,400 |
| 2017/09/01 | 4,375 | 4,375 | 4,350 | 4,365 | ±0 | ±0% | 27,800 |
| 2017/08/31 | 4,335 | 4,380 | 4,330 | 4,365 | +25 | +0.6% | 55,000 |
| 2017/08/30 | 4,345 | 4,350 | 4,330 | 4,340 | +5 | +0.1% | 42,400 |
| 2017/08/29 | 4,300 | 4,345 | 4,300 | 4,335 | +35 | +0.8% | 52,900 |
| 2017/08/28 | 4,290 | 4,300 | 4,280 | 4,300 | +15 | +0.4% | 22,000 |
| 2017/08/25 | 4,280 | 4,290 | 4,265 | 4,285 | +25 | +0.6% | 19,500 |
| 2017/08/24 | 4,280 | 4,290 | 4,255 | 4,260 | -20 | -0.5% | 19,400 |
| 2017/08/23 | 4,300 | 4,300 | 4,270 | 4,280 | ±0 | ±0% | 12,900 |
| 2017/08/22 | 4,290 | 4,300 | 4,265 | 4,280 | -5 | -0.1% | 22,000 |
| 2017/08/21 | 4,260 | 4,290 | 4,255 | 4,285 | +40 | +0.9% | 23,700 |
| 2017/08/18 | 4,260 | 4,265 | 4,235 | 4,245 | -30 | -0.7% | 37,700 |
| 2017/08/17 | 4,285 | 4,285 | 4,270 | 4,275 | ±0 | ±0% | 22,000 |
| 2017/08/16 | 4,275 | 4,290 | 4,260 | 4,275 | +20 | +0.5% | 29,700 |
| 2017/08/15 | 4,260 | 4,270 | 4,235 | 4,255 | +40 | +0.9% | 36,300 |
| 2017/08/14 | 4,250 | 4,250 | 4,210 | 4,215 | -50 | -1.2% | 59,200 |
| 2017/08/10 | 4,270 | 4,270 | 4,250 | 4,265 | +5 | +0.1% | 19,800 |
| 2017/08/09 | 4,300 | 4,300 | 4,240 | 4,260 | -40 | -0.9% | 45,000 |
| 2017/08/08 | 4,315 | 4,315 | 4,275 | 4,300 | -5 | -0.1% | 24,900 |
| 2017/08/07 | 4,285 | 4,320 | 4,285 | 4,305 | +40 | +0.9% | 33,100 |
| 2017/08/04 | 4,225 | 4,285 | 4,225 | 4,265 | +45 | +1.1% | 26,700 |
| 2017/08/03 | 4,250 | 4,255 | 4,215 | 4,220 | -40 | -0.9% | 46,100 |
| 2017/08/02 | 4,285 | 4,285 | 4,250 | 4,260 | -10 | -0.2% | 30,400 |
1851～
1900
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
