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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 4,285 | 4,300 | 4,255 | 4,270 | -20 | -0.5% | 38,800 |
| 2017/07/31 | 4,320 | 4,325 | 4,275 | 4,290 | -20 | -0.5% | 35,200 |
| 2017/07/28 | 4,310 | 4,310 | 4,285 | 4,310 | +10 | +0.2% | 32,500 |
| 2017/07/27 | 4,315 | 4,325 | 4,290 | 4,300 | -10 | -0.2% | 25,300 |
| 2017/07/26 | 4,305 | 4,320 | 4,290 | 4,310 | +10 | +0.2% | 24,100 |
| 2017/07/25 | 4,330 | 4,330 | 4,295 | 4,300 | -30 | -0.7% | 20,200 |
| 2017/07/24 | 4,315 | 4,340 | 4,300 | 4,330 | +5 | +0.1% | 30,800 |
| 2017/07/21 | 4,330 | 4,335 | 4,300 | 4,325 | -5 | -0.1% | 26,100 |
| 2017/07/20 | 4,330 | 4,340 | 4,315 | 4,330 | +5 | +0.1% | 22,800 |
| 2017/07/19 | 4,315 | 4,335 | 4,315 | 4,325 | +5 | +0.1% | 29,400 |
| 2017/07/18 | 4,330 | 4,330 | 4,290 | 4,320 | ±0 | ±0% | 25,800 |
| 2017/07/14 | 4,310 | 4,330 | 4,310 | 4,320 | +20 | +0.5% | 15,500 |
| 2017/07/13 | 4,300 | 4,315 | 4,285 | 4,300 | ±0 | ±0% | 27,600 |
| 2017/07/12 | 4,310 | 4,315 | 4,295 | 4,300 | -15 | -0.3% | 21,700 |
| 2017/07/11 | 4,300 | 4,325 | 4,290 | 4,315 | -5 | -0.1% | 28,500 |
| 2017/07/10 | 4,305 | 4,330 | 4,295 | 4,320 | +35 | +0.8% | 36,200 |
| 2017/07/07 | 4,270 | 4,325 | 4,270 | 4,285 | +20 | +0.5% | 57,200 |
| 2017/07/06 | 4,260 | 4,280 | 4,250 | 4,265 | -5 | -0.1% | 28,800 |
| 2017/07/05 | 4,265 | 4,275 | 4,235 | 4,270 | -5 | -0.1% | 34,800 |
| 2017/07/04 | 4,300 | 4,305 | 4,265 | 4,275 | -15 | -0.3% | 24,400 |
| 2017/07/03 | 4,295 | 4,295 | 4,270 | 4,290 | +5 | +0.1% | 31,700 |
| 2017/06/30 | 4,330 | 4,330 | 4,265 | 4,285 | -50 | -1.2% | 56,400 |
| 2017/06/29 | 4,300 | 4,335 | 4,295 | 4,335 | +40 | +0.9% | 41,400 |
| 2017/06/28 | 4,295 | 4,305 | 4,275 | 4,295 | -20 | -0.5% | 41,000 |
| 2017/06/27 | 4,335 | 4,355 | 4,315 | 4,315 | -20 | -0.5% | 48,100 |
| 2017/06/26 | 4,335 | 4,350 | 4,320 | 4,335 | ±0 | ±0% | 40,700 |
| 2017/06/23 | 4,310 | 4,345 | 4,300 | 4,335 | +25 | +0.6% | 55,700 |
| 2017/06/22 | 4,300 | 4,310 | 4,290 | 4,310 | +15 | +0.3% | 28,200 |
| 2017/06/21 | 4,270 | 4,315 | 4,270 | 4,295 | +5 | +0.1% | 52,600 |
| 2017/06/20 | 4,280 | 4,295 | 4,270 | 4,290 | +25 | +0.6% | 44,300 |
| 2017/06/19 | 4,270 | 4,290 | 4,255 | 4,265 | +10 | +0.2% | 42,900 |
| 2017/06/16 | 4,245 | 4,260 | 4,235 | 4,255 | +15 | +0.4% | 48,900 |
| 2017/06/15 | 4,220 | 4,250 | 4,195 | 4,240 | +50 | +1.2% | 80,800 |
| 2017/06/14 | 4,180 | 4,215 | 4,175 | 4,190 | +15 | +0.4% | 62,800 |
| 2017/06/13 | 4,180 | 4,180 | 4,155 | 4,175 | +5 | +0.1% | 49,000 |
| 2017/06/12 | 4,105 | 4,180 | 4,090 | 4,170 | +80 | +2% | 119,100 |
| 2017/06/09 | 4,105 | 4,115 | 4,090 | 4,090 | -25 | -0.6% | 48,400 |
| 2017/06/08 | 4,140 | 4,145 | 4,115 | 4,115 | +5 | +0.1% | 26,100 |
| 2017/06/07 | 4,125 | 4,125 | 4,100 | 4,110 | ±0 | ±0% | 29,000 |
| 2017/06/06 | 4,160 | 4,160 | 4,105 | 4,110 | -45 | -1.1% | 36,800 |
| 2017/06/05 | 4,150 | 4,165 | 4,120 | 4,155 | +5 | +0.1% | 39,100 |
| 2017/06/02 | 4,155 | 4,155 | 4,120 | 4,150 | +20 | +0.5% | 58,800 |
| 2017/06/01 | 4,100 | 4,130 | 4,085 | 4,130 | +45 | +1.1% | 44,800 |
| 2017/05/31 | 4,065 | 4,095 | 4,060 | 4,085 | +20 | +0.5% | 85,400 |
| 2017/05/30 | 4,095 | 4,110 | 4,055 | 4,065 | -30 | -0.7% | 73,700 |
| 2017/05/29 | 4,075 | 4,120 | 4,075 | 4,095 | +10 | +0.2% | 50,000 |
| 2017/05/26 | 4,100 | 4,120 | 4,080 | 4,085 | -15 | -0.4% | 51,200 |
| 2017/05/25 | 4,130 | 4,135 | 4,100 | 4,100 | -15 | -0.4% | 40,300 |
| 2017/05/24 | 4,135 | 4,145 | 4,100 | 4,115 | -20 | -0.5% | 86,400 |
| 2017/05/23 | 4,170 | 4,180 | 4,135 | 4,135 | -20 | -0.5% | 47,100 |
1901～
1950
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
