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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 3,835 | 3,840 | 3,775 | 3,800 | -20 | -0.5% | 44,800 |
| 2016/07/25 | 3,835 | 3,870 | 3,800 | 3,820 | -35 | -0.9% | 37,300 |
| 2016/07/22 | 3,820 | 3,860 | 3,815 | 3,855 | ±0 | ±0% | 19,300 |
| 2016/07/21 | 3,895 | 3,895 | 3,830 | 3,855 | -20 | -0.5% | 26,900 |
| 2016/07/20 | 3,855 | 3,880 | 3,830 | 3,875 | +15 | +0.4% | 17,600 |
| 2016/07/19 | 3,865 | 3,885 | 3,825 | 3,860 | -10 | -0.3% | 49,200 |
| 2016/07/15 | 3,910 | 3,910 | 3,855 | 3,870 | +10 | +0.3% | 34,500 |
| 2016/07/14 | 3,850 | 3,900 | 3,850 | 3,860 | ±0 | ±0% | 26,300 |
| 2016/07/13 | 3,935 | 3,940 | 3,850 | 3,860 | -55 | -1.4% | 36,100 |
| 2016/07/12 | 3,895 | 3,935 | 3,885 | 3,915 | +60 | +1.6% | 38,700 |
| 2016/07/11 | 3,850 | 3,885 | 3,850 | 3,855 | +65 | +1.7% | 32,100 |
| 2016/07/08 | 3,850 | 3,865 | 3,790 | 3,790 | -70 | -1.8% | 26,100 |
| 2016/07/07 | 3,840 | 3,875 | 3,820 | 3,860 | +10 | +0.3% | 32,000 |
| 2016/07/06 | 3,845 | 3,870 | 3,810 | 3,850 | -35 | -0.9% | 41,700 |
| 2016/07/05 | 3,860 | 3,895 | 3,835 | 3,885 | +20 | +0.5% | 36,300 |
| 2016/07/04 | 3,740 | 3,870 | 3,720 | 3,865 | +125 | +3.3% | 70,700 |
| 2016/07/01 | 3,725 | 3,750 | 3,685 | 3,740 | +50 | +1.4% | 32,900 |
| 2016/06/30 | 3,740 | 3,755 | 3,690 | 3,690 | -25 | -0.7% | 47,900 |
| 2016/06/29 | 3,700 | 3,735 | 3,695 | 3,715 | -25 | -0.7% | 31,300 |
| 2016/06/28 | 3,645 | 3,740 | 3,630 | 3,740 | +55 | +1.5% | 50,500 |
| 2016/06/27 | 3,600 | 3,700 | 3,595 | 3,685 | +130 | +3.7% | 74,700 |
| 2016/06/24 | 3,695 | 3,725 | 3,505 | 3,555 | -130 | -3.5% | 129,300 |
| 2016/06/23 | 3,695 | 3,695 | 3,650 | 3,685 | -15 | -0.4% | 36,800 |
| 2016/06/22 | 3,710 | 3,710 | 3,675 | 3,700 | ±0 | ±0% | 28,400 |
| 2016/06/21 | 3,660 | 3,715 | 3,660 | 3,700 | -25 | -0.7% | 38,000 |
| 2016/06/20 | 3,725 | 3,745 | 3,700 | 3,725 | +50 | +1.4% | 36,400 |
| 2016/06/17 | 3,680 | 3,740 | 3,670 | 3,675 | -5 | -0.1% | 52,500 |
| 2016/06/16 | 3,855 | 3,855 | 3,675 | 3,680 | -175 | -4.5% | 125,700 |
| 2016/06/15 | 3,880 | 3,895 | 3,830 | 3,855 | -45 | -1.2% | 65,700 |
| 2016/06/14 | 3,955 | 3,965 | 3,845 | 3,900 | -70 | -1.8% | 123,800 |
| 2016/06/13 | 3,970 | 3,985 | 3,920 | 3,970 | -25 | -0.6% | 133,900 |
| 2016/06/10 | 3,950 | 3,995 | 3,935 | 3,995 | +50 | +1.3% | 94,000 |
| 2016/06/09 | 3,960 | 3,980 | 3,935 | 3,945 | -5 | -0.1% | 114,200 |
| 2016/06/08 | 3,890 | 3,950 | 3,870 | 3,950 | +75 | +1.9% | 119,700 |
| 2016/06/07 | 3,815 | 3,880 | 3,795 | 3,875 | +80 | +2.1% | 88,400 |
| 2016/06/06 | 3,800 | 3,810 | 3,750 | 3,795 | -25 | -0.7% | 127,600 |
| 2016/06/03 | 3,785 | 3,820 | 3,780 | 3,820 | +35 | +0.9% | 95,900 |
| 2016/06/02 | 3,810 | 3,810 | 3,735 | 3,785 | -15 | -0.4% | 132,700 |
| 2016/06/01 | 3,745 | 3,820 | 3,705 | 3,800 | +60 | +1.6% | 181,900 |
| 2016/05/31 | 3,740 | 3,745 | 3,715 | 3,740 | +10 | +0.3% | 64,600 |
| 2016/05/30 | 3,725 | 3,740 | 3,700 | 3,730 | +50 | +1.4% | 57,600 |
| 2016/05/27 | 3,720 | 3,730 | 3,670 | 3,680 | -35 | -0.9% | 65,400 |
| 2016/05/26 | 3,675 | 3,735 | 3,675 | 3,715 | +55 | +1.5% | 128,200 |
| 2016/05/25 | 3,680 | 3,680 | 3,655 | 3,660 | +15 | +0.4% | 41,800 |
| 2016/05/24 | 3,640 | 3,665 | 3,630 | 3,645 | +10 | +0.3% | 64,900 |
| 2016/05/23 | 3,675 | 3,675 | 3,600 | 3,635 | -35 | -1% | 71,300 |
| 2016/05/20 | 3,640 | 3,675 | 3,615 | 3,670 | +75 | +2.1% | 101,200 |
| 2016/05/19 | 3,665 | 3,665 | 3,550 | 3,595 | -55 | -1.5% | 102,200 |
| 2016/05/18 | 3,670 | 3,680 | 3,625 | 3,650 | -25 | -0.7% | 73,100 |
| 2016/05/17 | 3,635 | 3,680 | 3,625 | 3,675 | +90 | +2.5% | 99,300 |
2151～
2200
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
