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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 4,000 | 4,000 | 3,975 | 3,995 | +15 | +0.4% | 23,600 |
| 2014/05/23 | 3,950 | 3,990 | 3,940 | 3,980 | +45 | +1.1% | 41,500 |
| 2014/05/22 | 3,895 | 3,965 | 3,895 | 3,935 | +50 | +1.3% | 45,200 |
| 2014/05/21 | 3,855 | 3,900 | 3,855 | 3,885 | +25 | +0.6% | 28,900 |
| 2014/05/20 | 3,835 | 3,905 | 3,805 | 3,860 | +20 | +0.5% | 45,000 |
| 2014/05/19 | 3,970 | 3,975 | 3,840 | 3,840 | -125 | -3.2% | 62,700 |
| 2014/05/16 | 3,865 | 3,975 | 3,815 | 3,965 | +140 | +3.7% | 117,100 |
| 2014/05/15 | 3,890 | 3,890 | 3,805 | 3,825 | -65 | -1.7% | 46,100 |
| 2014/05/14 | 3,870 | 3,895 | 3,865 | 3,890 | +20 | +0.5% | 33,700 |
| 2014/05/13 | 3,850 | 3,875 | 3,845 | 3,870 | +25 | +0.7% | 26,600 |
| 2014/05/12 | 3,865 | 3,900 | 3,835 | 3,845 | -20 | -0.5% | 53,300 |
| 2014/05/09 | 3,810 | 3,870 | 3,795 | 3,865 | +55 | +1.4% | 38,500 |
| 2014/05/08 | 3,790 | 3,840 | 3,790 | 3,810 | +5 | +0.1% | 26,300 |
| 2014/05/07 | 3,840 | 3,860 | 3,795 | 3,805 | -40 | -1% | 57,900 |
| 2014/05/02 | 3,825 | 3,875 | 3,825 | 3,845 | +20 | +0.5% | 61,700 |
| 2014/05/01 | 3,775 | 3,825 | 3,760 | 3,825 | +50 | +1.3% | 53,900 |
| 2014/04/30 | 3,750 | 3,825 | 3,740 | 3,775 | +50 | +1.3% | 116,100 |
| 2014/04/28 | 3,700 | 3,740 | 3,660 | 3,725 | +25 | +0.7% | 174,400 |
| 2014/04/25 | 3,680 | 3,705 | 3,640 | 3,700 | +45 | +1.2% | 65,300 |
| 2014/04/24 | 3,690 | 3,705 | 3,635 | 3,655 | -30 | -0.8% | 57,700 |
| 2014/04/23 | 3,680 | 3,695 | 3,670 | 3,685 | +15 | +0.4% | 24,100 |
| 2014/04/22 | 3,680 | 3,695 | 3,670 | 3,670 | -10 | -0.3% | 19,200 |
| 2014/04/21 | 3,685 | 3,695 | 3,665 | 3,680 | -10 | -0.3% | 24,000 |
| 2014/04/18 | 3,685 | 3,695 | 3,650 | 3,690 | +15 | +0.4% | 41,300 |
| 2014/04/17 | 3,550 | 3,690 | 3,550 | 3,675 | +140 | +4% | 113,400 |
| 2014/04/16 | 3,495 | 3,545 | 3,470 | 3,535 | +60 | +1.7% | 43,200 |
| 2014/04/15 | 3,500 | 3,510 | 3,450 | 3,475 | -30 | -0.9% | 40,900 |
| 2014/04/14 | 3,510 | 3,550 | 3,500 | 3,505 | -5 | -0.1% | 37,200 |
| 2014/04/11 | 3,450 | 3,530 | 3,450 | 3,510 | +10 | +0.3% | 54,200 |
| 2014/04/10 | 3,470 | 3,510 | 3,470 | 3,500 | +30 | +0.9% | 41,900 |
| 2014/04/09 | 3,485 | 3,510 | 3,470 | 3,470 | -40 | -1.1% | 57,600 |
| 2014/04/08 | 3,445 | 3,515 | 3,445 | 3,510 | +60 | +1.7% | 84,400 |
| 2014/04/07 | 3,435 | 3,455 | 3,430 | 3,450 | ±0 | ±0% | 28,400 |
| 2014/04/04 | 3,435 | 3,470 | 3,435 | 3,450 | ±0 | ±0% | 20,000 |
| 2014/04/03 | 3,465 | 3,485 | 3,435 | 3,450 | -15 | -0.4% | 24,100 |
| 2014/04/02 | 3,465 | 3,500 | 3,465 | 3,465 | -5 | -0.1% | 36,300 |
| 2014/04/01 | 3,445 | 3,470 | 3,430 | 3,470 | ±0 | ±0% | 33,600 |
| 2014/03/31 | 3,510 | 3,510 | 3,430 | 3,470 | -25 | -0.7% | 64,600 |
| 2014/03/28 | 3,445 | 3,500 | 3,435 | 3,495 | +35 | +1% | 54,700 |
| 2014/03/27 | 3,360 | 3,480 | 3,360 | 3,460 | -30 | -0.9% | 99,300 |
| 2014/03/26 | 3,525 | 3,530 | 3,480 | 3,490 | -5 | -0.1% | 107,500 |
| 2014/03/25 | 3,470 | 3,550 | 3,450 | 3,495 | +45 | +1.3% | 90,200 |
| 2014/03/24 | 3,335 | 3,485 | 3,320 | 3,450 | +135 | +4.1% | 115,200 |
| 2014/03/20 | 3,330 | 3,345 | 3,315 | 3,315 | -15 | -0.5% | 33,700 |
| 2014/03/19 | 3,330 | 3,350 | 3,325 | 3,330 | ±0 | ±0% | 38,100 |
| 2014/03/18 | 3,345 | 3,350 | 3,310 | 3,330 | +15 | +0.5% | 38,300 |
| 2014/03/17 | 3,330 | 3,340 | 3,305 | 3,315 | -5 | -0.2% | 39,700 |
| 2014/03/14 | 3,325 | 3,345 | 3,300 | 3,320 | -20 | -0.6% | 70,400 |
| 2014/03/13 | 3,315 | 3,355 | 3,310 | 3,340 | +55 | +1.7% | 123,200 |
| 2014/03/12 | 3,295 | 3,320 | 3,235 | 3,285 | ±0 | ±0% | 93,000 |
2751～
2800
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
