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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 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 |
| 2014/07/08 | 4,700 | 4,720 | 4,690 | 4,690 | -15 | -0.3% | 29,400 |
| 2014/07/07 | 4,715 | 4,725 | 4,680 | 4,705 | -10 | -0.2% | 26,900 |
| 2014/07/04 | 4,730 | 4,740 | 4,700 | 4,715 | +20 | +0.4% | 41,100 |
| 2014/07/03 | 4,640 | 4,715 | 4,640 | 4,695 | +65 | +1.4% | 60,200 |
| 2014/07/02 | 4,600 | 4,645 | 4,585 | 4,630 | +80 | +1.8% | 56,800 |
| 2014/07/01 | 4,500 | 4,580 | 4,485 | 4,550 | +55 | +1.2% | 64,000 |
| 2014/06/30 | 4,455 | 4,500 | 4,455 | 4,495 | +50 | +1.1% | 48,700 |
| 2014/06/27 | 4,450 | 4,450 | 4,405 | 4,445 | -5 | -0.1% | 38,800 |
| 2014/06/26 | 4,455 | 4,480 | 4,445 | 4,450 | +15 | +0.3% | 25,100 |
| 2014/06/25 | 4,390 | 4,460 | 4,380 | 4,435 | +45 | +1% | 40,800 |
| 2014/06/24 | 4,400 | 4,440 | 4,380 | 4,390 | -5 | -0.1% | 54,600 |
| 2014/06/23 | 4,400 | 4,430 | 4,390 | 4,395 | -45 | -1% | 43,900 |
2651～
2700
件表示中 / 6990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 | 366,500円 | +7.8% | +0.9% | 1.53% | 23.71倍 | 2.58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 |
| イズミ | 345,300円 | +12.6% | +18.3% | 2.61% | 13.33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 |
| Ｈ２Ｏリテイル | 194,900円 | +1.2% | -13.7% | 2.26% | 12.90倍 | 0.78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 |
| エディオン | 208,200円 | +2.9% | +6.8% | 2.26% | 14.90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 |
| セリア | 288,800円 | +2.8% | -9.4% | 2.42% | 21.30倍 | 2.01倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
市場注目の銘柄
チャート関連のコラム
