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 |
|---|---|---|---|---|---|---|---|
| 2016/05/16 | 3,710 | 3,715 | 3,505 | 3,585 | -110 | -3% | 166,600 |
| 2016/05/13 | 3,765 | 3,770 | 3,665 | 3,695 | -45 | -1.2% | 96,200 |
| 2016/05/12 | 3,680 | 3,745 | 3,650 | 3,740 | +70 | +1.9% | 133,600 |
| 2016/05/11 | 3,600 | 3,680 | 3,600 | 3,670 | +85 | +2.4% | 149,000 |
| 2016/05/10 | 3,545 | 3,585 | 3,540 | 3,585 | +80 | +2.3% | 127,000 |
| 2016/05/09 | 3,505 | 3,550 | 3,485 | 3,505 | +25 | +0.7% | 165,300 |
| 2016/05/06 | 3,470 | 3,500 | 3,445 | 3,480 | +40 | +1.2% | 83,000 |
| 2016/05/02 | 3,430 | 3,445 | 3,390 | 3,440 | -15 | -0.4% | 118,000 |
| 2016/04/28 | 3,475 | 3,520 | 3,445 | 3,455 | -15 | -0.4% | 136,100 |
| 2016/04/27 | 3,480 | 3,490 | 3,460 | 3,470 | -15 | -0.4% | 51,900 |
| 2016/04/26 | 3,485 | 3,500 | 3,455 | 3,485 | +15 | +0.4% | 78,900 |
| 2016/04/25 | 3,505 | 3,505 | 3,470 | 3,470 | -35 | -1% | 86,200 |
| 2016/04/22 | 3,460 | 3,525 | 3,455 | 3,505 | +25 | +0.7% | 135,200 |
| 2016/04/21 | 3,470 | 3,480 | 3,445 | 3,480 | +50 | +1.5% | 98,500 |
| 2016/04/20 | 3,450 | 3,460 | 3,420 | 3,430 | -10 | -0.3% | 82,700 |
| 2016/04/19 | 3,435 | 3,455 | 3,420 | 3,440 | +50 | +1.5% | 64,000 |
| 2016/04/18 | 3,400 | 3,410 | 3,370 | 3,390 | -45 | -1.3% | 124,800 |
| 2016/04/15 | 3,440 | 3,450 | 3,410 | 3,435 | -30 | -0.9% | 152,700 |
| 2016/04/14 | 3,490 | 3,545 | 3,420 | 3,465 | +30 | +0.9% | 294,100 |
| 2016/04/13 | 3,370 | 3,480 | 3,360 | 3,435 | +110 | +3.3% | 240,000 |
| 2016/04/12 | 3,320 | 3,365 | 3,300 | 3,325 | +15 | +0.5% | 128,100 |
| 2016/04/11 | 3,365 | 3,420 | 3,295 | 3,310 | -35 | -1% | 201,600 |
| 2016/04/08 | 3,355 | 3,385 | 3,295 | 3,345 | -60 | -1.8% | 273,800 |
| 2016/04/07 | 3,425 | 3,435 | 3,380 | 3,405 | -5 | -0.1% | 166,500 |
| 2016/04/06 | 3,385 | 3,450 | 3,380 | 3,410 | -10 | -0.3% | 181,600 |
| 2016/04/05 | 3,475 | 3,475 | 3,365 | 3,420 | -60 | -1.7% | 371,000 |
| 2016/04/04 | 3,630 | 3,645 | 3,450 | 3,480 | -130 | -3.6% | 695,300 |
| 2016/04/01 | 3,460 | 3,635 | 3,445 | 3,610 | +155 | +4.5% | 1,221,300 |
| 2016/03/31 | 3,440 | 3,570 | 3,340 | 3,455 | -45 | -1.3% | 3,595,500 |
| 2016/03/30 | 3,500 | 3,500 | 3,500 | 3,500 | -700 | -16.7% | 78,200 |
| 2016/03/29 | 4,235 | 4,240 | 4,175 | 4,200 | -90 | -2.1% | 56,900 |
| 2016/03/28 | 4,275 | 4,290 | 4,240 | 4,290 | +5 | +0.1% | 92,700 |
| 2016/03/25 | 4,260 | 4,295 | 4,245 | 4,285 | +30 | +0.7% | 73,400 |
| 2016/03/24 | 4,220 | 4,280 | 4,215 | 4,255 | +40 | +0.9% | 54,900 |
| 2016/03/23 | 4,205 | 4,225 | 4,195 | 4,215 | ±0 | ±0% | 52,500 |
| 2016/03/22 | 4,130 | 4,215 | 4,125 | 4,215 | +115 | +2.8% | 82,700 |
| 2016/03/18 | 4,100 | 4,130 | 4,075 | 4,100 | +15 | +0.4% | 45,800 |
| 2016/03/17 | 4,085 | 4,105 | 4,055 | 4,085 | +25 | +0.6% | 34,000 |
| 2016/03/16 | 4,060 | 4,090 | 4,050 | 4,060 | ±0 | ±0% | 27,100 |
| 2016/03/15 | 4,045 | 4,075 | 4,025 | 4,060 | +20 | +0.5% | 42,400 |
| 2016/03/14 | 4,030 | 4,060 | 4,025 | 4,040 | +90 | +2.3% | 56,400 |
| 2016/03/11 | 3,925 | 3,965 | 3,915 | 3,950 | ±0 | ±0% | 48,800 |
| 2016/03/10 | 3,950 | 3,970 | 3,920 | 3,950 | +25 | +0.6% | 29,100 |
| 2016/03/09 | 3,895 | 3,945 | 3,885 | 3,925 | +20 | +0.5% | 27,100 |
| 2016/03/08 | 3,945 | 3,945 | 3,890 | 3,905 | -40 | -1% | 70,700 |
| 2016/03/07 | 3,975 | 3,975 | 3,945 | 3,945 | -25 | -0.6% | 22,800 |
| 2016/03/04 | 3,970 | 4,005 | 3,935 | 3,970 | -40 | -1% | 54,700 |
| 2016/03/03 | 4,020 | 4,030 | 3,985 | 4,010 | -15 | -0.4% | 17,100 |
| 2016/03/02 | 3,980 | 4,030 | 3,980 | 4,025 | +75 | +1.9% | 32,500 |
| 2016/03/01 | 3,920 | 3,955 | 3,920 | 3,950 | +30 | +0.8% | 19,600 |
2201～
2250
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
