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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 2015/10/27 | 3,985 | 4,010 | 3,980 | 3,980 | -5 | -0.1% | 14,700 |
| 2015/10/26 | 4,020 | 4,020 | 3,980 | 3,985 | -10 | -0.3% | 15,800 |
| 2015/10/23 | 4,010 | 4,010 | 3,965 | 3,995 | +30 | +0.8% | 18,300 |
| 2015/10/22 | 3,970 | 4,000 | 3,965 | 3,965 | -35 | -0.9% | 13,500 |
| 2015/10/21 | 3,955 | 4,005 | 3,955 | 4,000 | +20 | +0.5% | 26,800 |
| 2015/10/20 | 4,005 | 4,020 | 3,965 | 3,980 | -30 | -0.7% | 17,900 |
| 2015/10/19 | 4,000 | 4,015 | 3,990 | 4,010 | +10 | +0.3% | 11,400 |
| 2015/10/16 | 4,050 | 4,075 | 3,990 | 4,000 | -55 | -1.4% | 23,200 |
| 2015/10/15 | 4,000 | 4,075 | 3,990 | 4,055 | +85 | +2.1% | 37,200 |
| 2015/10/14 | 3,975 | 4,015 | 3,965 | 3,970 | -30 | -0.8% | 20,300 |
| 2015/10/13 | 3,955 | 4,020 | 3,950 | 4,000 | -25 | -0.6% | 31,100 |
| 2015/10/09 | 4,025 | 4,035 | 3,985 | 4,025 | -20 | -0.5% | 30,800 |
| 2015/10/08 | 4,095 | 4,095 | 4,025 | 4,045 | -50 | -1.2% | 20,200 |
| 2015/10/07 | 4,055 | 4,100 | 4,055 | 4,095 | +50 | +1.2% | 39,500 |
| 2015/10/06 | 4,020 | 4,065 | 4,020 | 4,045 | +25 | +0.6% | 47,400 |
| 2015/10/05 | 4,025 | 4,035 | 3,990 | 4,020 | -5 | -0.1% | 39,700 |
| 2015/10/02 | 3,995 | 4,025 | 3,950 | 4,025 | +25 | +0.6% | 41,400 |
| 2015/10/01 | 4,000 | 4,010 | 3,930 | 4,000 | +40 | +1% | 42,200 |
| 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 |
2351～
2400
件表示中 / 6989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 | 370,000円 | +7.8% | +0.9% | 1.51% | 23.94倍 | 2.61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 | 194,600円 | +1.2% | -13.7% | 2.26% | 12.88倍 | 0.77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 |
| イズミ | 338,800円 | +12.6% | +18.3% | 2.66% | 13.08倍 | 0.84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 |
| エディオン | 207,200円 | +2.9% | +6.8% | 2.27% | 14.82倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 320,000円 | +8.4% | +7.3% | 2.13% | 14.36倍 | 1.52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
