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 |
|---|---|---|---|---|---|---|---|
| 2016/02/29 | 3,975 | 3,985 | 3,920 | 3,920 | -30 | -0.8% | 21,900 |
| 2016/02/26 | 3,955 | 3,975 | 3,915 | 3,950 | -5 | -0.1% | 15,500 |
| 2016/02/25 | 3,890 | 3,960 | 3,890 | 3,955 | +60 | +1.5% | 30,400 |
| 2016/02/24 | 3,850 | 3,930 | 3,830 | 3,895 | +40 | +1% | 27,800 |
| 2016/02/23 | 3,940 | 3,940 | 3,845 | 3,855 | -55 | -1.4% | 33,000 |
| 2016/02/22 | 3,895 | 3,925 | 3,880 | 3,910 | +15 | +0.4% | 28,000 |
| 2016/02/19 | 3,875 | 3,935 | 3,875 | 3,895 | -5 | -0.1% | 15,100 |
| 2016/02/18 | 3,940 | 3,945 | 3,885 | 3,900 | +45 | +1.2% | 22,200 |
| 2016/02/17 | 3,875 | 3,885 | 3,820 | 3,855 | -20 | -0.5% | 44,700 |
| 2016/02/16 | 3,905 | 3,970 | 3,875 | 3,875 | -45 | -1.1% | 31,700 |
| 2016/02/15 | 3,890 | 3,975 | 3,850 | 3,920 | +215 | +5.8% | 38,000 |
| 2016/02/12 | 3,800 | 3,825 | 3,705 | 3,705 | -165 | -4.3% | 58,900 |
| 2016/02/10 | 3,970 | 3,975 | 3,845 | 3,870 | -85 | -2.1% | 56,500 |
| 2016/02/09 | 4,005 | 4,025 | 3,950 | 3,955 | -125 | -3.1% | 55,400 |
| 2016/02/08 | 4,015 | 4,115 | 4,015 | 4,080 | +30 | +0.7% | 48,300 |
| 2016/02/05 | 4,040 | 4,075 | 4,005 | 4,050 | -15 | -0.4% | 29,400 |
| 2016/02/04 | 4,070 | 4,085 | 4,035 | 4,065 | -15 | -0.4% | 34,300 |
| 2016/02/03 | 4,120 | 4,120 | 4,035 | 4,080 | -50 | -1.2% | 29,700 |
| 2016/02/02 | 4,075 | 4,130 | 4,045 | 4,130 | +55 | +1.3% | 37,100 |
| 2016/02/01 | 4,170 | 4,190 | 4,045 | 4,075 | -95 | -2.3% | 65,500 |
| 2016/01/29 | 4,140 | 4,170 | 4,060 | 4,170 | +50 | +1.2% | 34,400 |
| 2016/01/28 | 4,055 | 4,135 | 4,055 | 4,120 | +65 | +1.6% | 35,000 |
| 2016/01/27 | 4,075 | 4,085 | 4,010 | 4,055 | +45 | +1.1% | 30,700 |
| 2016/01/26 | 4,065 | 4,075 | 4,000 | 4,010 | -85 | -2.1% | 28,600 |
| 2016/01/25 | 4,005 | 4,095 | 3,990 | 4,095 | +105 | +2.6% | 49,900 |
| 2016/01/22 | 3,895 | 4,005 | 3,895 | 3,990 | +125 | +3.2% | 36,700 |
| 2016/01/21 | 3,980 | 4,010 | 3,865 | 3,865 | -140 | -3.5% | 60,700 |
| 2016/01/20 | 4,015 | 4,070 | 3,990 | 4,005 | -5 | -0.1% | 54,400 |
| 2016/01/19 | 4,050 | 4,075 | 4,005 | 4,010 | -25 | -0.6% | 23,900 |
| 2016/01/18 | 4,015 | 4,050 | 3,985 | 4,035 | -50 | -1.2% | 36,300 |
| 2016/01/15 | 4,120 | 4,155 | 4,065 | 4,085 | +30 | +0.7% | 39,400 |
| 2016/01/14 | 4,050 | 4,060 | 4,010 | 4,055 | -15 | -0.4% | 34,700 |
| 2016/01/13 | 4,060 | 4,090 | 4,030 | 4,070 | +70 | +1.8% | 27,800 |
| 2016/01/12 | 4,015 | 4,050 | 3,985 | 4,000 | -30 | -0.7% | 50,600 |
| 2016/01/08 | 4,070 | 4,090 | 4,030 | 4,030 | -50 | -1.2% | 43,900 |
| 2016/01/07 | 4,100 | 4,125 | 4,075 | 4,080 | -35 | -0.9% | 20,500 |
| 2016/01/06 | 4,135 | 4,180 | 4,080 | 4,115 | -55 | -1.3% | 31,700 |
| 2016/01/05 | 4,120 | 4,170 | 4,070 | 4,170 | +60 | +1.5% | 28,600 |
| 2016/01/04 | 4,190 | 4,195 | 4,105 | 4,110 | -60 | -1.4% | 27,300 |
| 2015/12/30 | 4,130 | 4,175 | 4,110 | 4,170 | +70 | +1.7% | 24,300 |
| 2015/12/29 | 4,070 | 4,105 | 4,060 | 4,100 | +20 | +0.5% | 26,800 |
| 2015/12/28 | 4,070 | 4,090 | 4,020 | 4,080 | +65 | +1.6% | 15,500 |
| 2015/12/25 | 4,055 | 4,065 | 4,010 | 4,015 | -25 | -0.6% | 32,600 |
| 2015/12/24 | 4,100 | 4,110 | 4,035 | 4,040 | -45 | -1.1% | 33,800 |
| 2015/12/22 | 4,100 | 4,105 | 4,075 | 4,085 | -30 | -0.7% | 28,000 |
| 2015/12/21 | 4,145 | 4,150 | 4,075 | 4,115 | -15 | -0.4% | 41,200 |
| 2015/12/18 | 4,215 | 4,230 | 4,110 | 4,130 | -45 | -1.1% | 58,000 |
| 2015/12/17 | 4,185 | 4,215 | 4,160 | 4,175 | +35 | +0.8% | 51,500 |
| 2015/12/16 | 4,100 | 4,150 | 4,090 | 4,140 | +55 | +1.3% | 37,800 |
| 2015/12/15 | 4,170 | 4,205 | 4,080 | 4,085 | -15 | -0.4% | 26,800 |
2251～
2300
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
