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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 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 |
1901～
1950
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
