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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 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 |
2301～
2350
件表示中 / 7021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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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 | 211,400円 | +1.2% | -13.7% | 2.08% | 13.94倍 | 0.84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 | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65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 | 343,500円 | +12.6% | +18.3% | 2.62% | 13.26倍 | 0.85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 | 353,000円 | +7.5% | +6.3% | 2.55% | 13.99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
