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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 4,195 | 4,215 | 4,160 | 4,200 | +5 | +0.1% | 40,900 |
| 2014/09/17 | 4,175 | 4,230 | 4,165 | 4,195 | +45 | +1.1% | 59,200 |
| 2014/09/16 | 4,150 | 4,180 | 4,130 | 4,150 | -5 | -0.1% | 60,400 |
| 2014/09/12 | 4,015 | 4,180 | 4,000 | 4,155 | +125 | +3.1% | 148,900 |
| 2014/09/11 | 4,090 | 4,090 | 4,025 | 4,030 | -40 | -1% | 35,400 |
| 2014/09/10 | 3,995 | 4,075 | 3,990 | 4,070 | +75 | +1.9% | 44,800 |
| 2014/09/09 | 4,040 | 4,040 | 3,990 | 3,995 | -25 | -0.6% | 28,800 |
| 2014/09/08 | 4,000 | 4,020 | 3,985 | 4,020 | +40 | +1% | 26,400 |
| 2014/09/05 | 3,990 | 4,005 | 3,980 | 3,980 | ±0 | ±0% | 24,900 |
| 2014/09/04 | 4,010 | 4,020 | 3,980 | 3,980 | -35 | -0.9% | 55,200 |
| 2014/09/03 | 4,045 | 4,045 | 4,005 | 4,015 | -20 | -0.5% | 35,900 |
| 2014/09/02 | 4,010 | 4,045 | 4,010 | 4,035 | +30 | +0.7% | 29,700 |
| 2014/09/01 | 4,030 | 4,030 | 3,980 | 4,005 | -5 | -0.1% | 28,600 |
| 2014/08/29 | 3,980 | 4,025 | 3,965 | 4,010 | +25 | +0.6% | 47,400 |
| 2014/08/28 | 4,040 | 4,040 | 3,970 | 3,985 | -55 | -1.4% | 56,800 |
| 2014/08/27 | 4,020 | 4,060 | 4,010 | 4,040 | +10 | +0.2% | 35,500 |
| 2014/08/26 | 4,105 | 4,105 | 4,030 | 4,030 | -80 | -1.9% | 57,700 |
| 2014/08/25 | 4,100 | 4,160 | 4,100 | 4,110 | -25 | -0.6% | 30,700 |
| 2014/08/22 | 4,200 | 4,205 | 4,115 | 4,135 | -55 | -1.3% | 48,400 |
| 2014/08/21 | 4,205 | 4,205 | 4,165 | 4,190 | -15 | -0.4% | 37,800 |
| 2014/08/20 | 4,190 | 4,210 | 4,170 | 4,205 | +45 | +1.1% | 31,100 |
| 2014/08/19 | 4,215 | 4,215 | 4,155 | 4,160 | +10 | +0.2% | 38,900 |
| 2014/08/18 | 4,105 | 4,170 | 4,105 | 4,150 | +50 | +1.2% | 43,100 |
| 2014/08/15 | 4,100 | 4,135 | 4,080 | 4,100 | +35 | +0.9% | 50,400 |
| 2014/08/14 | 4,080 | 4,085 | 3,990 | 4,065 | -35 | -0.9% | 100,600 |
| 2014/08/13 | 4,180 | 4,190 | 4,090 | 4,100 | -100 | -2.4% | 78,800 |
| 2014/08/12 | 4,265 | 4,265 | 4,185 | 4,200 | -80 | -1.9% | 77,400 |
| 2014/08/11 | 4,265 | 4,300 | 4,265 | 4,280 | +10 | +0.2% | 53,000 |
| 2014/08/08 | 4,295 | 4,300 | 4,235 | 4,270 | -30 | -0.7% | 42,300 |
| 2014/08/07 | 4,265 | 4,305 | 4,220 | 4,300 | +30 | +0.7% | 55,300 |
| 2014/08/06 | 4,330 | 4,330 | 4,265 | 4,270 | -65 | -1.5% | 49,600 |
| 2014/08/05 | 4,365 | 4,365 | 4,330 | 4,335 | -30 | -0.7% | 38,100 |
| 2014/08/04 | 4,365 | 4,380 | 4,350 | 4,365 | -20 | -0.5% | 30,600 |
| 2014/08/01 | 4,350 | 4,410 | 4,350 | 4,385 | +40 | +0.9% | 47,600 |
| 2014/07/31 | 4,550 | 4,550 | 4,250 | 4,345 | -205 | -4.5% | 81,700 |
| 2014/07/30 | 4,550 | 4,555 | 4,525 | 4,550 | -5 | -0.1% | 29,100 |
| 2014/07/29 | 4,535 | 4,565 | 4,535 | 4,555 | ±0 | ±0% | 20,600 |
| 2014/07/28 | 4,515 | 4,555 | 4,515 | 4,555 | +25 | +0.6% | 19,700 |
| 2014/07/25 | 4,520 | 4,540 | 4,515 | 4,530 | +10 | +0.2% | 24,400 |
| 2014/07/24 | 4,550 | 4,555 | 4,510 | 4,520 | -35 | -0.8% | 23,900 |
| 2014/07/23 | 4,590 | 4,590 | 4,550 | 4,555 | -30 | -0.7% | 20,800 |
| 2014/07/22 | 4,550 | 4,590 | 4,550 | 4,585 | +35 | +0.8% | 33,800 |
| 2014/07/18 | 4,540 | 4,550 | 4,505 | 4,550 | +10 | +0.2% | 26,000 |
| 2014/07/17 | 4,575 | 4,575 | 4,535 | 4,540 | ±0 | ±0% | 36,800 |
| 2014/07/16 | 4,520 | 4,560 | 4,520 | 4,540 | -10 | -0.2% | 32,600 |
| 2014/07/15 | 4,560 | 4,580 | 4,500 | 4,550 | ±0 | ±0% | 58,100 |
| 2014/07/14 | 4,585 | 4,600 | 4,540 | 4,550 | -30 | -0.7% | 43,900 |
| 2014/07/11 | 4,545 | 4,590 | 4,540 | 4,580 | -20 | -0.4% | 35,000 |
| 2014/07/10 | 4,690 | 4,690 | 4,590 | 4,600 | -70 | -1.5% | 42,700 |
| 2014/07/09 | 4,675 | 4,675 | 4,650 | 4,670 | -20 | -0.4% | 28,200 |
2601～
2650
件表示中 / 6952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 | - | +8.4% | +8.4% | - | - | - |
|
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 |
| サイゼリヤ | - | +15.2% | +0.7% | - | - | - |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | - | +1.2% | -13.7% | - | - | - |
|
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 | - | +2.3% | +2.3% | - | - | - |
|
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 | - | +12.6% | +18.3% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
