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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 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 |
| 2017/04/26 | 4,190 | 4,200 | 4,155 | 4,155 | -35 | -0.8% | 48,100 |
| 2017/04/25 | 4,165 | 4,210 | 4,165 | 4,190 | ±0 | ±0% | 46,200 |
| 2017/04/24 | 4,215 | 4,225 | 4,175 | 4,190 | -25 | -0.6% | 42,200 |
| 2017/04/21 | 4,160 | 4,215 | 4,160 | 4,215 | +60 | +1.4% | 28,500 |
| 2017/04/20 | 4,085 | 4,170 | 4,085 | 4,155 | +55 | +1.3% | 43,900 |
| 2017/04/19 | 4,070 | 4,125 | 4,065 | 4,100 | +15 | +0.4% | 55,400 |
| 2017/04/18 | 4,090 | 4,110 | 4,085 | 4,085 | -5 | -0.1% | 32,100 |
| 2017/04/17 | 4,075 | 4,100 | 4,075 | 4,090 | +10 | +0.2% | 27,300 |
| 2017/04/14 | 4,105 | 4,120 | 4,075 | 4,080 | -50 | -1.2% | 42,200 |
| 2017/04/13 | 4,130 | 4,140 | 4,110 | 4,130 | -20 | -0.5% | 33,200 |
| 2017/04/12 | 4,145 | 4,160 | 4,125 | 4,150 | -10 | -0.2% | 31,300 |
| 2017/04/11 | 4,190 | 4,200 | 4,160 | 4,160 | -30 | -0.7% | 56,700 |
| 2017/04/10 | 4,175 | 4,235 | 4,165 | 4,190 | +55 | +1.3% | 42,700 |
| 2017/04/07 | 4,120 | 4,165 | 4,120 | 4,135 | +15 | +0.4% | 52,800 |
| 2017/04/06 | 4,160 | 4,180 | 4,120 | 4,120 | -55 | -1.3% | 47,200 |
| 2017/04/05 | 4,155 | 4,195 | 4,155 | 4,175 | +20 | +0.5% | 34,600 |
| 2017/04/04 | 4,170 | 4,175 | 4,130 | 4,155 | +25 | +0.6% | 52,000 |
| 2017/04/03 | 4,120 | 4,150 | 4,120 | 4,130 | +15 | +0.4% | 36,500 |
| 2017/03/31 | 4,160 | 4,170 | 4,115 | 4,115 | -50 | -1.2% | 48,800 |
| 2017/03/30 | 4,190 | 4,200 | 4,165 | 4,165 | -45 | -1.1% | 41,100 |
| 2017/03/29 | 4,200 | 4,220 | 4,180 | 4,210 | -45 | -1.1% | 69,600 |
| 2017/03/28 | 4,265 | 4,290 | 4,240 | 4,255 | -50 | -1.2% | 164,400 |
| 2017/03/27 | 4,335 | 4,340 | 4,305 | 4,305 | -25 | -0.6% | 53,300 |
| 2017/03/24 | 4,345 | 4,350 | 4,325 | 4,330 | -5 | -0.1% | 41,500 |
| 2017/03/23 | 4,325 | 4,345 | 4,315 | 4,335 | +10 | +0.2% | 45,400 |
| 2017/03/22 | 4,345 | 4,350 | 4,320 | 4,325 | -40 | -0.9% | 38,500 |
| 2017/03/21 | 4,370 | 4,375 | 4,360 | 4,365 | ±0 | ±0% | 25,200 |
| 2017/03/17 | 4,360 | 4,370 | 4,345 | 4,365 | ±0 | ±0% | 30,900 |
| 2017/03/16 | 4,330 | 4,365 | 4,300 | 4,365 | +20 | +0.5% | 29,000 |
| 2017/03/15 | 4,360 | 4,360 | 4,335 | 4,345 | -20 | -0.5% | 27,400 |
| 2017/03/14 | 4,365 | 4,375 | 4,360 | 4,365 | +15 | +0.3% | 28,200 |
| 2017/03/13 | 4,335 | 4,355 | 4,325 | 4,350 | +25 | +0.6% | 26,100 |
| 2017/03/10 | 4,320 | 4,325 | 4,295 | 4,325 | +35 | +0.8% | 46,400 |
| 2017/03/09 | 4,270 | 4,295 | 4,265 | 4,290 | +30 | +0.7% | 24,100 |
| 2017/03/08 | 4,240 | 4,260 | 4,225 | 4,260 | +20 | +0.5% | 25,800 |
1951～
2000
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
