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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 8,360 | 8,400 | 8,270 | 8,340 | -40 | -0.5% | 68,600 |
| 2024/09/17 | 8,340 | 8,380 | 8,310 | 8,380 | +100 | +1.2% | 75,400 |
| 2024/09/13 | 8,300 | 8,340 | 8,270 | 8,280 | -60 | -0.7% | 57,400 |
| 2024/09/12 | 8,310 | 8,390 | 8,290 | 8,340 | +80 | +1% | 65,900 |
| 2024/09/11 | 8,430 | 8,450 | 8,210 | 8,260 | -150 | -1.8% | 84,800 |
| 2024/09/10 | 8,330 | 8,440 | 8,300 | 8,410 | +110 | +1.3% | 46,000 |
| 2024/09/09 | 8,200 | 8,300 | 8,130 | 8,300 | -20 | -0.2% | 57,000 |
| 2024/09/06 | 8,390 | 8,420 | 8,260 | 8,320 | -60 | -0.7% | 65,800 |
| 2024/09/05 | 8,370 | 8,450 | 8,330 | 8,380 | +60 | +0.7% | 61,700 |
| 2024/09/04 | 8,100 | 8,350 | 8,100 | 8,320 | +140 | +1.7% | 108,000 |
| 2024/09/03 | 8,100 | 8,180 | 8,080 | 8,180 | +90 | +1.1% | 51,100 |
| 2024/09/02 | 8,160 | 8,160 | 8,040 | 8,090 | ±0 | ±0% | 36,200 |
| 2024/08/30 | 8,050 | 8,100 | 8,040 | 8,090 | +40 | +0.5% | 29,600 |
| 2024/08/29 | 8,070 | 8,100 | 8,010 | 8,050 | -20 | -0.2% | 30,400 |
| 2024/08/28 | 8,080 | 8,100 | 8,030 | 8,070 | -30 | -0.4% | 30,700 |
| 2024/08/27 | 8,000 | 8,100 | 8,000 | 8,100 | +100 | +1.3% | 29,900 |
| 2024/08/26 | 7,930 | 8,030 | 7,930 | 8,000 | +80 | +1% | 50,300 |
| 2024/08/23 | 7,950 | 7,950 | 7,880 | 7,920 | +40 | +0.5% | 31,500 |
| 2024/08/22 | 7,820 | 7,900 | 7,820 | 7,880 | +70 | +0.9% | 25,800 |
| 2024/08/21 | 7,820 | 7,860 | 7,810 | 7,810 | -40 | -0.5% | 24,700 |
| 2024/08/20 | 7,760 | 7,860 | 7,760 | 7,850 | +80 | +1% | 36,200 |
| 2024/08/19 | 7,890 | 7,890 | 7,720 | 7,770 | -40 | -0.5% | 60,000 |
| 2024/08/16 | 7,780 | 7,840 | 7,740 | 7,810 | +60 | +0.8% | 43,700 |
| 2024/08/15 | 7,780 | 7,830 | 7,720 | 7,750 | -30 | -0.4% | 50,200 |
| 2024/08/14 | 7,640 | 7,790 | 7,600 | 7,780 | +210 | +2.8% | 58,000 |
| 2024/08/13 | 7,560 | 7,590 | 7,520 | 7,570 | +60 | +0.8% | 38,700 |
| 2024/08/09 | 7,650 | 7,660 | 7,440 | 7,510 | +10 | +0.1% | 59,800 |
| 2024/08/08 | 7,340 | 7,580 | 7,340 | 7,500 | +40 | +0.5% | 64,400 |
| 2024/08/07 | 7,360 | 7,630 | 7,330 | 7,460 | +80 | +1.1% | 85,200 |
| 2024/08/06 | 7,400 | 7,540 | 7,240 | 7,380 | +330 | +4.7% | 114,100 |
| 2024/08/05 | 7,330 | 7,560 | 7,010 | 7,050 | -580 | -7.6% | 167,700 |
| 2024/08/02 | 8,000 | 8,010 | 7,630 | 7,630 | -400 | -5% | 178,500 |
| 2024/08/01 | 8,590 | 8,590 | 8,030 | 8,030 | -1,140 | -12.4% | 281,600 |
| 2024/07/31 | 8,820 | 9,230 | 8,820 | 9,170 | +350 | +4% | 84,900 |
| 2024/07/30 | 8,860 | 8,870 | 8,770 | 8,820 | -40 | -0.5% | 28,400 |
| 2024/07/29 | 8,820 | 8,910 | 8,810 | 8,860 | +90 | +1% | 33,100 |
| 2024/07/26 | 8,820 | 8,850 | 8,700 | 8,770 | -40 | -0.5% | 27,700 |
| 2024/07/25 | 8,780 | 8,880 | 8,750 | 8,810 | ±0 | ±0% | 38,000 |
| 2024/07/24 | 8,910 | 8,960 | 8,810 | 8,810 | -100 | -1.1% | 31,600 |
| 2024/07/23 | 8,930 | 9,000 | 8,860 | 8,910 | ±0 | ±0% | 33,600 |
| 2024/07/22 | 8,920 | 8,960 | 8,860 | 8,910 | -10 | -0.1% | 38,000 |
| 2024/07/19 | 8,800 | 8,920 | 8,800 | 8,920 | +120 | +1.4% | 26,300 |
| 2024/07/18 | 8,870 | 8,920 | 8,800 | 8,800 | -20 | -0.2% | 36,800 |
| 2024/07/17 | 8,730 | 8,850 | 8,720 | 8,820 | +120 | +1.4% | 35,400 |
| 2024/07/16 | 8,760 | 8,770 | 8,700 | 8,700 | +50 | +0.6% | 28,200 |
| 2024/07/12 | 8,610 | 8,730 | 8,610 | 8,650 | +40 | +0.5% | 34,200 |
| 2024/07/11 | 8,690 | 8,690 | 8,610 | 8,610 | -50 | -0.6% | 26,600 |
| 2024/07/10 | 8,600 | 8,660 | 8,590 | 8,660 | +90 | +1.1% | 37,700 |
| 2024/07/09 | 8,560 | 8,610 | 8,510 | 8,570 | -10 | -0.1% | 33,200 |
| 2024/07/08 | 8,700 | 8,700 | 8,550 | 8,580 | -60 | -0.7% | 39,800 |
151～
200
件表示中 / 6945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 | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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 | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61倍 | 0.79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 | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63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 |
| セリア | 283,900円 | +5.0% | +2.2% | 2.47% | 20.74倍 | 2.04倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| エディオン | 191,900円 | +5.6% | +33.2% | 2.40% | 14.77倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
