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 |
|---|---|---|---|---|---|---|---|
| 2016/10/07 | 3,970 | 3,970 | 3,940 | 3,950 | -25 | -0.6% | 21,300 |
| 2016/10/06 | 3,970 | 3,975 | 3,955 | 3,975 | +15 | +0.4% | 21,200 |
| 2016/10/05 | 3,960 | 3,985 | 3,945 | 3,960 | +10 | +0.3% | 22,800 |
| 2016/10/04 | 3,950 | 3,970 | 3,935 | 3,950 | -30 | -0.8% | 30,200 |
| 2016/10/03 | 3,970 | 3,995 | 3,955 | 3,980 | +15 | +0.4% | 31,900 |
| 2016/09/30 | 3,970 | 3,970 | 3,945 | 3,965 | -5 | -0.1% | 24,900 |
| 2016/09/29 | 3,985 | 3,985 | 3,960 | 3,970 | -15 | -0.4% | 34,300 |
| 2016/09/28 | 3,920 | 3,985 | 3,905 | 3,985 | -5 | -0.1% | 64,200 |
| 2016/09/27 | 3,995 | 3,995 | 3,965 | 3,990 | -30 | -0.7% | 167,200 |
| 2016/09/26 | 4,050 | 4,060 | 4,020 | 4,020 | -65 | -1.6% | 72,400 |
| 2016/09/23 | 4,050 | 4,085 | 4,035 | 4,085 | +20 | +0.5% | 38,500 |
| 2016/09/21 | 4,030 | 4,075 | 4,015 | 4,065 | ±0 | ±0% | 53,500 |
| 2016/09/20 | 4,025 | 4,100 | 4,020 | 4,065 | +60 | +1.5% | 62,600 |
| 2016/09/16 | 4,000 | 4,010 | 3,990 | 4,005 | +5 | +0.1% | 23,500 |
| 2016/09/15 | 4,000 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 22,500 |
| 2016/09/14 | 3,990 | 4,000 | 3,975 | 3,985 | -20 | -0.5% | 16,100 |
| 2016/09/13 | 3,980 | 4,010 | 3,975 | 4,005 | +30 | +0.8% | 22,300 |
| 2016/09/12 | 3,965 | 3,980 | 3,960 | 3,975 | +5 | +0.1% | 17,000 |
| 2016/09/09 | 3,995 | 4,010 | 3,970 | 3,970 | -25 | -0.6% | 28,900 |
| 2016/09/08 | 4,000 | 4,000 | 3,985 | 3,995 | -5 | -0.1% | 17,700 |
| 2016/09/07 | 3,995 | 4,000 | 3,985 | 4,000 | +5 | +0.1% | 22,700 |
| 2016/09/06 | 3,970 | 4,000 | 3,965 | 3,995 | +45 | +1.1% | 20,500 |
| 2016/09/05 | 3,975 | 3,980 | 3,945 | 3,950 | +5 | +0.1% | 18,300 |
| 2016/09/02 | 3,975 | 3,995 | 3,930 | 3,945 | -45 | -1.1% | 34,200 |
| 2016/09/01 | 3,975 | 3,995 | 3,965 | 3,990 | +15 | +0.4% | 30,000 |
| 2016/08/31 | 3,910 | 3,975 | 3,910 | 3,975 | +65 | +1.7% | 26,100 |
| 2016/08/30 | 3,900 | 3,935 | 3,890 | 3,910 | +15 | +0.4% | 19,200 |
| 2016/08/29 | 3,895 | 3,900 | 3,865 | 3,895 | +45 | +1.2% | 13,900 |
| 2016/08/26 | 3,865 | 3,865 | 3,850 | 3,850 | -20 | -0.5% | 23,500 |
| 2016/08/25 | 3,905 | 3,910 | 3,865 | 3,870 | -35 | -0.9% | 22,400 |
| 2016/08/24 | 3,875 | 3,920 | 3,875 | 3,905 | +30 | +0.8% | 13,000 |
| 2016/08/23 | 3,840 | 3,890 | 3,840 | 3,875 | +25 | +0.6% | 21,300 |
| 2016/08/22 | 3,845 | 3,880 | 3,845 | 3,850 | ±0 | ±0% | 17,000 |
| 2016/08/19 | 3,880 | 3,885 | 3,850 | 3,850 | -30 | -0.8% | 33,100 |
| 2016/08/18 | 3,880 | 3,910 | 3,870 | 3,880 | -30 | -0.8% | 20,500 |
| 2016/08/17 | 3,900 | 3,930 | 3,880 | 3,910 | -15 | -0.4% | 16,800 |
| 2016/08/16 | 3,975 | 3,975 | 3,925 | 3,925 | -50 | -1.3% | 16,700 |
| 2016/08/15 | 3,985 | 3,985 | 3,960 | 3,975 | +20 | +0.5% | 14,100 |
| 2016/08/12 | 3,920 | 3,960 | 3,900 | 3,955 | +45 | +1.2% | 23,700 |
| 2016/08/10 | 3,885 | 3,920 | 3,880 | 3,910 | +15 | +0.4% | 11,400 |
| 2016/08/09 | 3,880 | 3,900 | 3,875 | 3,895 | ±0 | ±0% | 27,700 |
| 2016/08/08 | 3,920 | 3,920 | 3,865 | 3,895 | +5 | +0.1% | 14,300 |
| 2016/08/05 | 3,895 | 3,905 | 3,860 | 3,890 | +10 | +0.3% | 18,300 |
| 2016/08/04 | 3,930 | 3,955 | 3,865 | 3,880 | -75 | -1.9% | 24,500 |
| 2016/08/03 | 3,930 | 3,980 | 3,905 | 3,955 | +30 | +0.8% | 53,500 |
| 2016/08/02 | 3,890 | 3,930 | 3,860 | 3,925 | +65 | +1.7% | 59,100 |
| 2016/08/01 | 3,945 | 3,945 | 3,840 | 3,860 | -50 | -1.3% | 79,000 |
| 2016/07/29 | 3,840 | 3,935 | 3,795 | 3,910 | +65 | +1.7% | 82,600 |
| 2016/07/28 | 3,795 | 3,850 | 3,795 | 3,845 | +15 | +0.4% | 25,000 |
| 2016/07/27 | 3,800 | 3,840 | 3,785 | 3,830 | +30 | +0.8% | 38,200 |
2101～
2150
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
