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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 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 |
| 2016/11/30 | 4,160 | 4,160 | 4,135 | 4,150 | +30 | +0.7% | 44,300 |
| 2016/11/29 | 4,190 | 4,195 | 4,105 | 4,120 | -80 | -1.9% | 62,400 |
| 2016/11/28 | 4,155 | 4,200 | 4,155 | 4,200 | +20 | +0.5% | 18,800 |
| 2016/11/25 | 4,155 | 4,180 | 4,155 | 4,180 | +15 | +0.4% | 15,000 |
| 2016/11/24 | 4,170 | 4,175 | 4,140 | 4,165 | +5 | +0.1% | 15,500 |
| 2016/11/22 | 4,140 | 4,160 | 4,135 | 4,160 | +15 | +0.4% | 19,000 |
| 2016/11/21 | 4,150 | 4,175 | 4,140 | 4,145 | ±0 | ±0% | 26,100 |
| 2016/11/18 | 4,100 | 4,145 | 4,090 | 4,145 | +55 | +1.3% | 36,600 |
| 2016/11/17 | 4,070 | 4,095 | 4,055 | 4,090 | ±0 | ±0% | 27,400 |
| 2016/11/16 | 4,075 | 4,095 | 4,045 | 4,090 | +35 | +0.9% | 30,200 |
| 2016/11/15 | 4,075 | 4,075 | 4,035 | 4,055 | -10 | -0.2% | 17,800 |
| 2016/11/14 | 4,050 | 4,065 | 4,040 | 4,065 | +40 | +1% | 25,900 |
| 2016/11/11 | 4,040 | 4,085 | 4,005 | 4,025 | ±0 | ±0% | 27,900 |
| 2016/11/10 | 4,030 | 4,060 | 4,005 | 4,025 | +60 | +1.5% | 40,100 |
| 2016/11/09 | 4,080 | 4,110 | 3,920 | 3,965 | -115 | -2.8% | 57,500 |
| 2016/11/08 | 4,055 | 4,085 | 4,055 | 4,080 | +20 | +0.5% | 17,500 |
| 2016/11/07 | 4,025 | 4,065 | 4,025 | 4,060 | +40 | +1% | 23,300 |
| 2016/11/04 | 4,040 | 4,045 | 4,015 | 4,020 | -35 | -0.9% | 31,700 |
2101～
2150
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
