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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/03/07 | 4,240 | 4,250 | 4,230 | 4,240 | +10 | +0.2% | 22,900 |
| 2017/03/06 | 4,230 | 4,245 | 4,225 | 4,230 | ±0 | ±0% | 16,500 |
| 2017/03/03 | 4,225 | 4,230 | 4,210 | 4,230 | +15 | +0.4% | 25,800 |
| 2017/03/02 | 4,225 | 4,235 | 4,200 | 4,215 | +10 | +0.2% | 26,900 |
| 2017/03/01 | 4,215 | 4,215 | 4,170 | 4,205 | +25 | +0.6% | 35,800 |
| 2017/02/28 | 4,160 | 4,210 | 4,160 | 4,180 | +10 | +0.2% | 41,300 |
| 2017/02/27 | 4,195 | 4,195 | 4,160 | 4,170 | -25 | -0.6% | 45,700 |
| 2017/02/24 | 4,220 | 4,230 | 4,190 | 4,195 | -35 | -0.8% | 52,400 |
| 2017/02/23 | 4,240 | 4,255 | 4,215 | 4,230 | -15 | -0.4% | 36,300 |
| 2017/02/22 | 4,250 | 4,250 | 4,230 | 4,245 | -5 | -0.1% | 32,500 |
| 2017/02/21 | 4,260 | 4,265 | 4,240 | 4,250 | +5 | +0.1% | 21,000 |
| 2017/02/20 | 4,240 | 4,260 | 4,235 | 4,245 | -5 | -0.1% | 23,800 |
| 2017/02/17 | 4,260 | 4,265 | 4,245 | 4,250 | -10 | -0.2% | 14,100 |
| 2017/02/16 | 4,305 | 4,310 | 4,255 | 4,260 | -50 | -1.2% | 30,600 |
| 2017/02/15 | 4,310 | 4,320 | 4,290 | 4,310 | +35 | +0.8% | 21,400 |
| 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 |
2051～
2100
件表示中 / 7021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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 | 211,400円 | +1.2% | -13.7% | 2.08% | 13.94倍 | 0.84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 | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26倍 | 0.85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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99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
