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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 3,860 | 3,985 | 3,860 | 3,960 | +115 | +3% | 57,500 |
| 2015/09/29 | 3,950 | 3,960 | 3,840 | 3,845 | -145 | -3.6% | 75,900 |
| 2015/09/28 | 3,990 | 4,030 | 3,950 | 3,990 | -90 | -2.2% | 69,200 |
| 2015/09/25 | 4,065 | 4,090 | 4,010 | 4,080 | +20 | +0.5% | 123,600 |
| 2015/09/24 | 4,030 | 4,100 | 4,030 | 4,060 | -50 | -1.2% | 60,000 |
| 2015/09/18 | 4,070 | 4,110 | 4,030 | 4,110 | +30 | +0.7% | 60,300 |
| 2015/09/17 | 4,095 | 4,105 | 4,060 | 4,080 | -5 | -0.1% | 32,600 |
| 2015/09/16 | 4,125 | 4,125 | 4,045 | 4,085 | -20 | -0.5% | 57,600 |
| 2015/09/15 | 4,130 | 4,155 | 4,070 | 4,105 | +15 | +0.4% | 50,700 |
| 2015/09/14 | 4,070 | 4,125 | 4,040 | 4,090 | +75 | +1.9% | 73,600 |
| 2015/09/11 | 3,965 | 4,060 | 3,965 | 4,015 | -5 | -0.1% | 57,600 |
| 2015/09/10 | 3,945 | 4,030 | 3,930 | 4,020 | +45 | +1.1% | 55,000 |
| 2015/09/09 | 3,945 | 3,985 | 3,905 | 3,975 | +100 | +2.6% | 56,700 |
| 2015/09/08 | 3,925 | 3,950 | 3,870 | 3,875 | -25 | -0.6% | 44,300 |
| 2015/09/07 | 3,890 | 3,950 | 3,850 | 3,900 | -5 | -0.1% | 48,500 |
| 2015/09/04 | 3,880 | 3,930 | 3,850 | 3,905 | +35 | +0.9% | 49,800 |
| 2015/09/03 | 3,940 | 3,995 | 3,865 | 3,870 | -55 | -1.4% | 40,000 |
| 2015/09/02 | 3,880 | 3,975 | 3,865 | 3,925 | -30 | -0.8% | 50,900 |
| 2015/09/01 | 4,060 | 4,060 | 3,955 | 3,955 | -105 | -2.6% | 37,300 |
| 2015/08/31 | 4,000 | 4,070 | 3,980 | 4,060 | +60 | +1.5% | 55,200 |
| 2015/08/28 | 3,940 | 4,005 | 3,880 | 4,000 | +130 | +3.4% | 139,300 |
| 2015/08/27 | 3,900 | 3,920 | 3,860 | 3,870 | +70 | +1.8% | 63,000 |
| 2015/08/26 | 3,770 | 3,810 | 3,715 | 3,800 | +100 | +2.7% | 74,200 |
| 2015/08/25 | 3,750 | 3,890 | 3,600 | 3,700 | -155 | -4% | 118,100 |
| 2015/08/24 | 3,965 | 3,975 | 3,855 | 3,855 | -160 | -4% | 104,800 |
| 2015/08/21 | 4,020 | 4,040 | 4,000 | 4,015 | -35 | -0.9% | 59,900 |
| 2015/08/20 | 4,105 | 4,105 | 4,045 | 4,050 | -55 | -1.3% | 58,000 |
| 2015/08/19 | 4,120 | 4,135 | 4,105 | 4,105 | -35 | -0.8% | 30,200 |
| 2015/08/18 | 4,165 | 4,170 | 4,110 | 4,140 | -15 | -0.4% | 47,100 |
| 2015/08/17 | 4,095 | 4,165 | 4,095 | 4,155 | -5 | -0.1% | 51,600 |
| 2015/08/14 | 4,140 | 4,180 | 4,135 | 4,160 | +10 | +0.2% | 30,200 |
| 2015/08/13 | 4,175 | 4,175 | 4,130 | 4,150 | -25 | -0.6% | 44,500 |
| 2015/08/12 | 4,200 | 4,220 | 4,150 | 4,175 | -55 | -1.3% | 43,200 |
| 2015/08/11 | 4,275 | 4,275 | 4,200 | 4,230 | -50 | -1.2% | 50,500 |
| 2015/08/10 | 4,200 | 4,295 | 4,200 | 4,280 | +60 | +1.4% | 45,000 |
| 2015/08/07 | 4,270 | 4,285 | 4,205 | 4,220 | -90 | -2.1% | 49,700 |
| 2015/08/06 | 4,245 | 4,340 | 4,245 | 4,310 | +80 | +1.9% | 95,800 |
| 2015/08/05 | 4,205 | 4,270 | 4,200 | 4,230 | +15 | +0.4% | 49,000 |
| 2015/08/04 | 4,235 | 4,255 | 4,180 | 4,215 | -10 | -0.2% | 42,800 |
| 2015/08/03 | 4,220 | 4,235 | 4,155 | 4,225 | +65 | +1.6% | 54,200 |
| 2015/07/31 | 4,120 | 4,160 | 4,095 | 4,160 | +45 | +1.1% | 36,100 |
| 2015/07/30 | 4,115 | 4,120 | 4,100 | 4,115 | ±0 | ±0% | 24,300 |
| 2015/07/29 | 4,095 | 4,115 | 4,080 | 4,115 | +15 | +0.4% | 17,200 |
| 2015/07/28 | 4,090 | 4,120 | 4,055 | 4,100 | ±0 | ±0% | 35,200 |
| 2015/07/27 | 4,115 | 4,125 | 4,090 | 4,100 | -10 | -0.2% | 22,800 |
| 2015/07/24 | 4,100 | 4,125 | 4,090 | 4,110 | +10 | +0.2% | 34,400 |
| 2015/07/23 | 4,095 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 17,900 |
| 2015/07/22 | 4,095 | 4,115 | 4,085 | 4,095 | +5 | +0.1% | 22,000 |
| 2015/07/21 | 4,105 | 4,120 | 4,085 | 4,090 | -5 | -0.1% | 42,200 |
| 2015/07/17 | 4,095 | 4,110 | 4,080 | 4,095 | ±0 | ±0% | 27,900 |
2351～
2400
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
