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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,010 | 3,030 | 2,997 | 3,015 | -10 | -0.3% | 100,600 |
| 2024/10/18 | 3,005 | 3,040 | 3,005 | 3,025 | +15 | +0.5% | 118,700 |
| 2024/10/17 | 3,035 | 3,035 | 2,995 | 3,010 | -15 | -0.5% | 143,200 |
| 2024/10/16 | 3,050 | 3,090 | 3,015 | 3,025 | -20 | -0.7% | 178,000 |
| 2024/10/15 | 3,025 | 3,055 | 3,015 | 3,045 | +30 | +1% | 142,900 |
| 2024/10/11 | 3,010 | 3,055 | 3,005 | 3,015 | +10 | +0.3% | 164,800 |
| 2024/10/10 | 3,055 | 3,060 | 2,996 | 3,005 | -45 | -1.5% | 168,600 |
| 2024/10/09 | 3,025 | 3,080 | 3,025 | 3,050 | +45 | +1.5% | 165,400 |
| 2024/10/08 | 3,000 | 3,030 | 2,983 | 3,005 | -10 | -0.3% | 190,200 |
| 2024/10/07 | 2,944 | 3,025 | 2,930 | 3,015 | +99 | +3.4% | 269,800 |
| 2024/10/04 | 2,917 | 2,925 | 2,901 | 2,916 | -7 | -0.2% | 137,800 |
| 2024/10/03 | 2,948 | 2,953 | 2,899 | 2,923 | +25 | +0.9% | 195,000 |
| 2024/10/02 | 2,930 | 2,968 | 2,885 | 2,898 | -37 | -1.3% | 253,100 |
| 2024/10/01 | 2,863 | 2,938 | 2,860 | 2,935 | +86 | +3% | 254,200 |
| 2024/09/30 | 2,809 | 2,864 | 2,805 | 2,849 | -6 | -0.2% | 327,400 |
| 2024/09/27 | 2,800 | 2,886 | 2,800 | 2,855 | -5,525 | -65.9% | 552,700 |
| 2024/09/26 | 8,230 | 8,420 | 8,200 | 8,380 | +180 | +2.2% | 413,600 |
| 2024/09/25 | 8,210 | 8,250 | 8,160 | 8,200 | -10 | -0.1% | 196,100 |
| 2024/09/24 | 8,250 | 8,290 | 8,200 | 8,210 | -70 | -0.8% | 190,300 |
| 2024/09/20 | 8,350 | 8,360 | 8,260 | 8,280 | -30 | -0.4% | 88,800 |
| 2024/09/19 | 8,370 | 8,400 | 8,310 | 8,310 | -30 | -0.4% | 86,500 |
| 2024/09/18 | 8,360 | 8,400 | 8,270 | 8,340 | -40 | -0.5% | 68,600 |
| 2024/09/17 | 8,340 | 8,380 | 8,310 | 8,380 | +100 | +1.2% | 75,400 |
| 2024/09/13 | 8,300 | 8,340 | 8,270 | 8,280 | -60 | -0.7% | 57,400 |
| 2024/09/12 | 8,310 | 8,390 | 8,290 | 8,340 | +80 | +1% | 65,900 |
| 2024/09/11 | 8,430 | 8,450 | 8,210 | 8,260 | -150 | -1.8% | 84,800 |
| 2024/09/10 | 8,330 | 8,440 | 8,300 | 8,410 | +110 | +1.3% | 46,000 |
| 2024/09/09 | 8,200 | 8,300 | 8,130 | 8,300 | -20 | -0.2% | 57,000 |
| 2024/09/06 | 8,390 | 8,420 | 8,260 | 8,320 | -60 | -0.7% | 65,800 |
| 2024/09/05 | 8,370 | 8,450 | 8,330 | 8,380 | +60 | +0.7% | 61,700 |
| 2024/09/04 | 8,100 | 8,350 | 8,100 | 8,320 | +140 | +1.7% | 108,000 |
| 2024/09/03 | 8,100 | 8,180 | 8,080 | 8,180 | +90 | +1.1% | 51,100 |
| 2024/09/02 | 8,160 | 8,160 | 8,040 | 8,090 | ±0 | ±0% | 36,200 |
| 2024/08/30 | 8,050 | 8,100 | 8,040 | 8,090 | +40 | +0.5% | 29,600 |
| 2024/08/29 | 8,070 | 8,100 | 8,010 | 8,050 | -20 | -0.2% | 30,400 |
| 2024/08/28 | 8,080 | 8,100 | 8,030 | 8,070 | -30 | -0.4% | 30,700 |
| 2024/08/27 | 8,000 | 8,100 | 8,000 | 8,100 | +100 | +1.3% | 29,900 |
| 2024/08/26 | 7,930 | 8,030 | 7,930 | 8,000 | +80 | +1% | 50,300 |
| 2024/08/23 | 7,950 | 7,950 | 7,880 | 7,920 | +40 | +0.5% | 31,500 |
| 2024/08/22 | 7,820 | 7,900 | 7,820 | 7,880 | +70 | +0.9% | 25,800 |
| 2024/08/21 | 7,820 | 7,860 | 7,810 | 7,810 | -40 | -0.5% | 24,700 |
| 2024/08/20 | 7,760 | 7,860 | 7,760 | 7,850 | +80 | +1% | 36,200 |
| 2024/08/19 | 7,890 | 7,890 | 7,720 | 7,770 | -40 | -0.5% | 60,000 |
| 2024/08/16 | 7,780 | 7,840 | 7,740 | 7,810 | +60 | +0.8% | 43,700 |
| 2024/08/15 | 7,780 | 7,830 | 7,720 | 7,750 | -30 | -0.4% | 50,200 |
| 2024/08/14 | 7,640 | 7,790 | 7,600 | 7,780 | +210 | +2.8% | 58,000 |
| 2024/08/13 | 7,560 | 7,590 | 7,520 | 7,570 | +60 | +0.8% | 38,700 |
| 2024/08/09 | 7,650 | 7,660 | 7,440 | 7,510 | +10 | +0.1% | 59,800 |
| 2024/08/08 | 7,340 | 7,580 | 7,340 | 7,500 | +40 | +0.5% | 64,400 |
| 2024/08/07 | 7,360 | 7,630 | 7,330 | 7,460 | +80 | +1.1% | 85,200 |
201～
250
件表示中 / 7016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 | 385,000円 | +7.8% | +0.9% | 1.45% | 24.93倍 | 2.71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 | 209,500円 | +1.2% | -13.7% | 2.10% | 13.81倍 | 0.83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 | 148,800円 | +2.3% | +2.3% | 2.96% | 23.46倍 | 0.93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 | 328,200円 | +12.6% | +18.3% | 2.74% | 12.67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 |
| クリエイトＳＤＨ | 347,500円 | +7.5% | +6.3% | 2.59% | 13.77倍 | 1.57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
