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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 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 |
1951～
2000
件表示中 / 7020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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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 | 210,000円 | +1.2% | -13.7% | 2.10% | 13.84倍 | 0.83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 |
| ケーズＨＤ | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54倍 | 0.94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 | 341,000円 | +12.6% | +18.3% | 2.64% | 13.16倍 | 0.84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 |
| クリエイトＳＤＨ | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03倍 | 1.60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
