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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 4,330 | 4,340 | 4,265 | 4,275 | -55 | -1.3% | 35,200 |
| 2017/02/13 | 4,335 | 4,340 | 4,320 | 4,330 | +15 | +0.3% | 21,000 |
| 2017/02/10 | 4,250 | 4,315 | 4,225 | 4,315 | +100 | +2.4% | 45,600 |
| 2017/02/09 | 4,270 | 4,270 | 4,215 | 4,215 | -40 | -0.9% | 23,400 |
| 2017/02/08 | 4,280 | 4,285 | 4,250 | 4,255 | -25 | -0.6% | 15,100 |
| 2017/02/07 | 4,300 | 4,300 | 4,270 | 4,280 | -15 | -0.3% | 13,200 |
| 2017/02/06 | 4,300 | 4,310 | 4,275 | 4,295 | +15 | +0.4% | 14,200 |
| 2017/02/03 | 4,260 | 4,305 | 4,260 | 4,280 | +20 | +0.5% | 24,100 |
| 2017/02/02 | 4,350 | 4,365 | 4,250 | 4,260 | -125 | -2.9% | 74,400 |
| 2017/02/01 | 4,375 | 4,385 | 4,350 | 4,385 | +5 | +0.1% | 17,500 |
| 2017/01/31 | 4,380 | 4,400 | 4,375 | 4,380 | -20 | -0.5% | 23,700 |
| 2017/01/30 | 4,375 | 4,400 | 4,370 | 4,400 | +15 | +0.3% | 13,600 |
| 2017/01/27 | 4,400 | 4,400 | 4,370 | 4,385 | -5 | -0.1% | 14,700 |
| 2017/01/26 | 4,400 | 4,400 | 4,375 | 4,390 | +5 | +0.1% | 17,200 |
| 2017/01/25 | 4,390 | 4,410 | 4,360 | 4,385 | +5 | +0.1% | 17,100 |
| 2017/01/24 | 4,380 | 4,405 | 4,365 | 4,380 | ±0 | ±0% | 18,400 |
| 2017/01/23 | 4,395 | 4,405 | 4,355 | 4,380 | -30 | -0.7% | 19,500 |
| 2017/01/20 | 4,390 | 4,420 | 4,375 | 4,410 | +20 | +0.5% | 19,800 |
| 2017/01/19 | 4,350 | 4,400 | 4,350 | 4,390 | +35 | +0.8% | 18,300 |
| 2017/01/18 | 4,360 | 4,365 | 4,300 | 4,355 | -5 | -0.1% | 30,300 |
| 2017/01/17 | 4,385 | 4,390 | 4,330 | 4,360 | -40 | -0.9% | 44,300 |
| 2017/01/16 | 4,425 | 4,450 | 4,390 | 4,400 | -5 | -0.1% | 47,300 |
| 2017/01/13 | 4,415 | 4,430 | 4,385 | 4,405 | -35 | -0.8% | 49,600 |
| 2017/01/12 | 4,450 | 4,450 | 4,410 | 4,440 | -10 | -0.2% | 24,700 |
| 2017/01/11 | 4,445 | 4,455 | 4,420 | 4,450 | +5 | +0.1% | 18,300 |
| 2017/01/10 | 4,450 | 4,465 | 4,425 | 4,445 | +5 | +0.1% | 36,800 |
| 2017/01/06 | 4,415 | 4,450 | 4,395 | 4,440 | +25 | +0.6% | 36,000 |
| 2017/01/05 | 4,450 | 4,450 | 4,390 | 4,415 | -30 | -0.7% | 37,300 |
| 2017/01/04 | 4,425 | 4,460 | 4,425 | 4,445 | +40 | +0.9% | 51,000 |
| 2016/12/30 | 4,350 | 4,410 | 4,335 | 4,405 | +50 | +1.1% | 42,900 |
| 2016/12/29 | 4,360 | 4,360 | 4,315 | 4,355 | -25 | -0.6% | 31,200 |
| 2016/12/28 | 4,375 | 4,380 | 4,345 | 4,380 | ±0 | ±0% | 21,500 |
| 2016/12/27 | 4,370 | 4,380 | 4,345 | 4,380 | +20 | +0.5% | 32,800 |
| 2016/12/26 | 4,340 | 4,370 | 4,325 | 4,360 | +20 | +0.5% | 32,900 |
| 2016/12/22 | 4,300 | 4,375 | 4,300 | 4,340 | +50 | +1.2% | 59,800 |
| 2016/12/21 | 4,250 | 4,315 | 4,240 | 4,290 | +45 | +1.1% | 69,400 |
| 2016/12/20 | 4,235 | 4,250 | 4,220 | 4,245 | +10 | +0.2% | 24,200 |
| 2016/12/19 | 4,235 | 4,245 | 4,225 | 4,235 | ±0 | ±0% | 24,000 |
| 2016/12/16 | 4,240 | 4,250 | 4,220 | 4,235 | ±0 | ±0% | 28,000 |
| 2016/12/15 | 4,200 | 4,245 | 4,180 | 4,235 | +50 | +1.2% | 54,800 |
| 2016/12/14 | 4,190 | 4,200 | 4,175 | 4,185 | ±0 | ±0% | 26,600 |
| 2016/12/13 | 4,130 | 4,185 | 4,130 | 4,185 | +55 | +1.3% | 39,800 |
| 2016/12/12 | 4,075 | 4,130 | 4,060 | 4,130 | +55 | +1.3% | 35,500 |
| 2016/12/09 | 4,075 | 4,095 | 4,065 | 4,075 | -30 | -0.7% | 37,000 |
| 2016/12/08 | 4,100 | 4,115 | 4,085 | 4,105 | +25 | +0.6% | 34,200 |
| 2016/12/07 | 4,080 | 4,100 | 4,065 | 4,080 | +15 | +0.4% | 26,400 |
| 2016/12/06 | 4,065 | 4,090 | 4,055 | 4,065 | +5 | +0.1% | 43,100 |
| 2016/12/05 | 4,100 | 4,100 | 4,050 | 4,060 | -40 | -1% | 24,100 |
| 2016/12/02 | 4,160 | 4,160 | 4,075 | 4,100 | -70 | -1.7% | 39,500 |
| 2016/12/01 | 4,140 | 4,185 | 4,135 | 4,170 | +20 | +0.5% | 38,400 |
2051～
2100
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 | 368,500円 | +7.8% | +0.9% | 1.52% | 23.84倍 | 2.60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 | 195,100円 | +1.2% | -13.7% | 2.26% | 12.91倍 | 0.78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 | 336,800円 | +12.6% | +18.3% | 2.67% | 12.99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 |
| エディオン | 208,600円 | +2.9% | +6.8% | 2.25% | 14.92倍 | 0.98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 | 319,500円 | +8.4% | +7.3% | 2.13% | 14.33倍 | 1.51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
