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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 4,315 | 4,320 | 4,280 | 4,315 | +10 | +0.2% | 58,800 |
| 2015/03/17 | 4,310 | 4,325 | 4,285 | 4,305 | ±0 | ±0% | 57,300 |
| 2015/03/16 | 4,335 | 4,335 | 4,290 | 4,305 | -5 | -0.1% | 49,000 |
| 2015/03/13 | 4,305 | 4,340 | 4,265 | 4,310 | -5 | -0.1% | 110,700 |
| 2015/03/12 | 4,330 | 4,350 | 4,305 | 4,315 | -20 | -0.5% | 60,500 |
| 2015/03/11 | 4,340 | 4,360 | 4,320 | 4,335 | -25 | -0.6% | 42,000 |
| 2015/03/10 | 4,405 | 4,405 | 4,350 | 4,360 | -40 | -0.9% | 68,000 |
| 2015/03/09 | 4,435 | 4,435 | 4,390 | 4,400 | -35 | -0.8% | 40,300 |
| 2015/03/06 | 4,425 | 4,435 | 4,385 | 4,435 | +10 | +0.2% | 54,500 |
| 2015/03/05 | 4,465 | 4,475 | 4,425 | 4,425 | -30 | -0.7% | 46,800 |
| 2015/03/04 | 4,490 | 4,490 | 4,450 | 4,455 | -10 | -0.2% | 46,200 |
| 2015/03/03 | 4,480 | 4,505 | 4,460 | 4,465 | -15 | -0.3% | 25,800 |
| 2015/03/02 | 4,465 | 4,520 | 4,465 | 4,480 | +20 | +0.4% | 43,900 |
| 2015/02/27 | 4,475 | 4,480 | 4,455 | 4,460 | -50 | -1.1% | 54,600 |
| 2015/02/26 | 4,500 | 4,525 | 4,480 | 4,510 | +35 | +0.8% | 32,400 |
| 2015/02/25 | 4,515 | 4,515 | 4,465 | 4,475 | -35 | -0.8% | 32,000 |
| 2015/02/24 | 4,515 | 4,530 | 4,500 | 4,510 | -5 | -0.1% | 26,800 |
| 2015/02/23 | 4,530 | 4,535 | 4,495 | 4,515 | -5 | -0.1% | 19,000 |
| 2015/02/20 | 4,510 | 4,530 | 4,470 | 4,520 | +15 | +0.3% | 26,900 |
| 2015/02/19 | 4,470 | 4,520 | 4,465 | 4,505 | +25 | +0.6% | 32,200 |
| 2015/02/18 | 4,470 | 4,525 | 4,445 | 4,480 | +30 | +0.7% | 39,700 |
| 2015/02/17 | 4,430 | 4,460 | 4,350 | 4,450 | +25 | +0.6% | 43,600 |
| 2015/02/16 | 4,510 | 4,510 | 4,375 | 4,425 | -15 | -0.3% | 42,600 |
| 2015/02/13 | 4,505 | 4,505 | 4,410 | 4,440 | -90 | -2% | 79,200 |
| 2015/02/12 | 4,455 | 4,550 | 4,435 | 4,530 | +125 | +2.8% | 68,600 |
| 2015/02/10 | 4,400 | 4,450 | 4,390 | 4,405 | -55 | -1.2% | 26,800 |
| 2015/02/09 | 4,390 | 4,460 | 4,350 | 4,460 | +100 | +2.3% | 44,200 |
| 2015/02/06 | 4,350 | 4,385 | 4,335 | 4,360 | +10 | +0.2% | 31,700 |
| 2015/02/05 | 4,345 | 4,375 | 4,310 | 4,350 | -35 | -0.8% | 37,400 |
| 2015/02/04 | 4,385 | 4,395 | 4,310 | 4,385 | +70 | +1.6% | 68,800 |
| 2015/02/03 | 4,385 | 4,395 | 4,270 | 4,315 | -115 | -2.6% | 88,400 |
| 2015/02/02 | 4,595 | 4,645 | 4,305 | 4,430 | -305 | -6.4% | 238,500 |
| 2015/01/30 | 4,215 | 4,905 | 4,170 | 4,735 | +530 | +12.6% | 505,100 |
| 2015/01/29 | 4,195 | 4,215 | 4,185 | 4,205 | ±0 | ±0% | 27,900 |
| 2015/01/28 | 4,200 | 4,235 | 4,185 | 4,205 | -5 | -0.1% | 29,600 |
| 2015/01/27 | 4,205 | 4,210 | 4,175 | 4,210 | +40 | +1% | 30,200 |
| 2015/01/26 | 4,160 | 4,200 | 4,160 | 4,170 | -20 | -0.5% | 36,300 |
| 2015/01/23 | 4,245 | 4,245 | 4,175 | 4,190 | -15 | -0.4% | 51,100 |
| 2015/01/22 | 4,275 | 4,275 | 4,175 | 4,205 | -45 | -1.1% | 50,800 |
| 2015/01/21 | 4,215 | 4,270 | 4,190 | 4,250 | +55 | +1.3% | 68,400 |
| 2015/01/20 | 4,190 | 4,210 | 4,170 | 4,195 | +10 | +0.2% | 36,200 |
| 2015/01/19 | 4,200 | 4,210 | 4,180 | 4,185 | -10 | -0.2% | 29,800 |
| 2015/01/16 | 4,240 | 4,240 | 4,160 | 4,195 | -60 | -1.4% | 42,900 |
| 2015/01/15 | 4,215 | 4,275 | 4,215 | 4,255 | +40 | +0.9% | 43,600 |
| 2015/01/14 | 4,265 | 4,310 | 4,200 | 4,215 | -50 | -1.2% | 53,700 |
| 2015/01/13 | 4,295 | 4,315 | 4,260 | 4,265 | -35 | -0.8% | 48,600 |
| 2015/01/09 | 4,320 | 4,320 | 4,280 | 4,300 | -5 | -0.1% | 36,000 |
| 2015/01/08 | 4,300 | 4,350 | 4,285 | 4,305 | +45 | +1.1% | 32,100 |
| 2015/01/07 | 4,320 | 4,325 | 4,255 | 4,260 | -65 | -1.5% | 53,300 |
| 2015/01/06 | 4,305 | 4,380 | 4,300 | 4,325 | -5 | -0.1% | 49,400 |
2551～
2600
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
