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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/22 | 4,165 | 4,165 | 4,135 | 4,155 | +15 | +0.4% | 24,800 |
| 2017/05/19 | 4,130 | 4,155 | 4,120 | 4,140 | +20 | +0.5% | 45,900 |
| 2017/05/18 | 4,105 | 4,140 | 4,105 | 4,120 | -30 | -0.7% | 74,800 |
| 2017/05/17 | 4,180 | 4,180 | 4,130 | 4,150 | -55 | -1.3% | 93,600 |
| 2017/05/16 | 4,240 | 4,280 | 4,190 | 4,205 | -105 | -2.4% | 104,900 |
| 2017/05/15 | 4,340 | 4,345 | 4,305 | 4,310 | -15 | -0.3% | 31,700 |
| 2017/05/12 | 4,325 | 4,335 | 4,310 | 4,325 | -15 | -0.3% | 21,200 |
| 2017/05/11 | 4,320 | 4,350 | 4,320 | 4,340 | +10 | +0.2% | 31,700 |
| 2017/05/10 | 4,335 | 4,355 | 4,330 | 4,330 | -15 | -0.3% | 28,800 |
| 2017/05/09 | 4,320 | 4,345 | 4,315 | 4,345 | +25 | +0.6% | 48,900 |
| 2017/05/08 | 4,245 | 4,320 | 4,245 | 4,320 | +85 | +2% | 69,800 |
| 2017/05/02 | 4,200 | 4,235 | 4,190 | 4,235 | +55 | +1.3% | 57,400 |
| 2017/05/01 | 4,165 | 4,185 | 4,155 | 4,180 | +25 | +0.6% | 17,700 |
| 2017/04/28 | 4,160 | 4,170 | 4,150 | 4,155 | -10 | -0.2% | 17,000 |
| 2017/04/27 | 4,165 | 4,180 | 4,155 | 4,165 | +10 | +0.2% | 41,700 |
1951～
2000
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
