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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/12/14 | 4,080 | 4,125 | 4,080 | 4,100 | -30 | -0.7% | 23,400 |
| 2015/12/11 | 4,100 | 4,170 | 4,100 | 4,130 | -25 | -0.6% | 39,900 |
| 2015/12/10 | 4,180 | 4,180 | 4,145 | 4,155 | -35 | -0.8% | 28,300 |
| 2015/12/09 | 4,195 | 4,220 | 4,185 | 4,190 | -10 | -0.2% | 15,500 |
| 2015/12/08 | 4,185 | 4,215 | 4,185 | 4,200 | +15 | +0.4% | 18,300 |
| 2015/12/07 | 4,200 | 4,205 | 4,180 | 4,185 | +30 | +0.7% | 14,600 |
| 2015/12/04 | 4,185 | 4,195 | 4,155 | 4,155 | -55 | -1.3% | 18,700 |
| 2015/12/03 | 4,205 | 4,225 | 4,200 | 4,210 | +5 | +0.1% | 12,900 |
| 2015/12/02 | 4,230 | 4,230 | 4,190 | 4,205 | -15 | -0.4% | 16,000 |
| 2015/12/01 | 4,195 | 4,230 | 4,195 | 4,220 | +40 | +1% | 15,300 |
| 2015/11/30 | 4,200 | 4,200 | 4,170 | 4,180 | -20 | -0.5% | 11,700 |
| 2015/11/27 | 4,210 | 4,225 | 4,185 | 4,200 | -10 | -0.2% | 14,200 |
| 2015/11/26 | 4,230 | 4,230 | 4,180 | 4,210 | +10 | +0.2% | 16,900 |
| 2015/11/25 | 4,225 | 4,225 | 4,190 | 4,200 | -5 | -0.1% | 19,500 |
| 2015/11/24 | 4,165 | 4,220 | 4,165 | 4,205 | +40 | +1% | 16,400 |
| 2015/11/20 | 4,180 | 4,205 | 4,155 | 4,165 | -35 | -0.8% | 25,300 |
| 2015/11/19 | 4,200 | 4,230 | 4,190 | 4,200 | +5 | +0.1% | 19,600 |
| 2015/11/18 | 4,260 | 4,290 | 4,195 | 4,195 | -60 | -1.4% | 31,500 |
| 2015/11/17 | 4,220 | 4,255 | 4,220 | 4,255 | +40 | +0.9% | 37,000 |
| 2015/11/16 | 4,200 | 4,220 | 4,190 | 4,215 | -15 | -0.4% | 23,100 |
| 2015/11/13 | 4,200 | 4,230 | 4,185 | 4,230 | +30 | +0.7% | 35,300 |
| 2015/11/12 | 4,205 | 4,225 | 4,190 | 4,200 | ±0 | ±0% | 30,300 |
| 2015/11/11 | 4,170 | 4,205 | 4,150 | 4,200 | +30 | +0.7% | 30,800 |
| 2015/11/10 | 4,150 | 4,190 | 4,140 | 4,170 | -20 | -0.5% | 27,300 |
| 2015/11/09 | 4,145 | 4,190 | 4,135 | 4,190 | +50 | +1.2% | 45,900 |
| 2015/11/06 | 4,110 | 4,140 | 4,100 | 4,140 | +30 | +0.7% | 41,600 |
| 2015/11/05 | 4,085 | 4,110 | 4,085 | 4,110 | +25 | +0.6% | 27,700 |
| 2015/11/04 | 4,100 | 4,115 | 4,075 | 4,085 | -5 | -0.1% | 30,300 |
| 2015/11/02 | 4,080 | 4,110 | 4,050 | 4,090 | +50 | +1.2% | 68,800 |
| 2015/10/30 | 4,050 | 4,055 | 4,020 | 4,040 | -10 | -0.2% | 14,400 |
| 2015/10/29 | 4,000 | 4,050 | 3,985 | 4,050 | +55 | +1.4% | 39,600 |
| 2015/10/28 | 3,980 | 4,005 | 3,980 | 3,995 | +15 | +0.4% | 11,500 |
2351～
2400
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
