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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/16 | 4,050 | 4,105 | 4,050 | 4,095 | +25 | +0.6% | 50,800 |
| 2015/07/15 | 4,055 | 4,110 | 4,055 | 4,070 | +5 | +0.1% | 59,100 |
| 2015/07/14 | 4,050 | 4,110 | 4,050 | 4,065 | +25 | +0.6% | 62,000 |
| 2015/07/13 | 4,070 | 4,085 | 4,035 | 4,040 | -5 | -0.1% | 41,000 |
| 2015/07/10 | 4,055 | 4,095 | 4,030 | 4,045 | -5 | -0.1% | 59,100 |
| 2015/07/09 | 4,040 | 4,060 | 3,930 | 4,050 | -50 | -1.2% | 84,000 |
| 2015/07/08 | 4,140 | 4,150 | 4,100 | 4,100 | -40 | -1% | 60,200 |
| 2015/07/07 | 4,155 | 4,210 | 4,135 | 4,140 | -20 | -0.5% | 108,800 |
| 2015/07/06 | 4,185 | 4,200 | 4,155 | 4,160 | -40 | -1% | 40,500 |
| 2015/07/03 | 4,200 | 4,205 | 4,190 | 4,200 | ±0 | ±0% | 52,500 |
| 2015/07/02 | 4,200 | 4,210 | 4,185 | 4,200 | +10 | +0.2% | 36,200 |
| 2015/07/01 | 4,245 | 4,250 | 4,180 | 4,190 | -30 | -0.7% | 51,700 |
| 2015/06/30 | 4,230 | 4,235 | 4,200 | 4,220 | -20 | -0.5% | 48,100 |
| 2015/06/29 | 4,200 | 4,275 | 4,200 | 4,240 | -55 | -1.3% | 36,700 |
| 2015/06/26 | 4,260 | 4,295 | 4,260 | 4,295 | +10 | +0.2% | 26,200 |
| 2015/06/25 | 4,285 | 4,295 | 4,260 | 4,285 | -40 | -0.9% | 25,600 |
| 2015/06/24 | 4,345 | 4,360 | 4,320 | 4,325 | -20 | -0.5% | 49,500 |
| 2015/06/23 | 4,330 | 4,350 | 4,320 | 4,345 | +15 | +0.3% | 30,800 |
| 2015/06/22 | 4,260 | 4,330 | 4,260 | 4,330 | +30 | +0.7% | 34,600 |
| 2015/06/19 | 4,270 | 4,300 | 4,220 | 4,300 | +35 | +0.8% | 56,700 |
| 2015/06/18 | 4,250 | 4,275 | 4,235 | 4,265 | +10 | +0.2% | 40,000 |
| 2015/06/17 | 4,210 | 4,270 | 4,210 | 4,255 | +45 | +1.1% | 46,600 |
| 2015/06/16 | 4,195 | 4,240 | 4,165 | 4,210 | +15 | +0.4% | 51,400 |
| 2015/06/15 | 4,180 | 4,195 | 4,145 | 4,195 | +45 | +1.1% | 28,400 |
| 2015/06/12 | 4,180 | 4,180 | 4,135 | 4,150 | -30 | -0.7% | 68,300 |
| 2015/06/11 | 4,190 | 4,190 | 4,160 | 4,180 | +30 | +0.7% | 30,100 |
| 2015/06/10 | 4,170 | 4,190 | 4,150 | 4,150 | -5 | -0.1% | 42,000 |
| 2015/06/09 | 4,185 | 4,195 | 4,150 | 4,155 | -30 | -0.7% | 44,000 |
| 2015/06/08 | 4,215 | 4,215 | 4,170 | 4,185 | -10 | -0.2% | 29,400 |
| 2015/06/05 | 4,205 | 4,210 | 4,180 | 4,195 | -20 | -0.5% | 58,000 |
| 2015/06/04 | 4,230 | 4,235 | 4,200 | 4,215 | -25 | -0.6% | 21,300 |
| 2015/06/03 | 4,255 | 4,265 | 4,225 | 4,240 | -25 | -0.6% | 22,400 |
2451～
2500
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
