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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 3,295 | 3,295 | 3,265 | 3,285 | ±0 | ±0% | 24,800 |
| 2014/03/10 | 3,290 | 3,300 | 3,280 | 3,285 | +5 | +0.2% | 14,800 |
| 2014/03/07 | 3,250 | 3,290 | 3,245 | 3,280 | +55 | +1.7% | 38,700 |
| 2014/03/06 | 3,230 | 3,230 | 3,205 | 3,225 | -5 | -0.2% | 28,200 |
| 2014/03/05 | 3,240 | 3,250 | 3,220 | 3,230 | -10 | -0.3% | 22,300 |
| 2014/03/04 | 3,200 | 3,240 | 3,200 | 3,240 | +15 | +0.5% | 30,700 |
| 2014/03/03 | 3,235 | 3,235 | 3,195 | 3,225 | +20 | +0.6% | 35,100 |
| 2014/02/28 | 3,235 | 3,235 | 3,200 | 3,205 | -30 | -0.9% | 46,600 |
| 2014/02/27 | 3,290 | 3,290 | 3,230 | 3,235 | -35 | -1.1% | 35,700 |
| 2014/02/26 | 3,310 | 3,310 | 3,270 | 3,270 | -35 | -1.1% | 29,200 |
| 2014/02/25 | 3,335 | 3,335 | 3,300 | 3,305 | -15 | -0.5% | 21,000 |
| 2014/02/24 | 3,320 | 3,320 | 3,285 | 3,320 | ±0 | ±0% | 24,900 |
| 2014/02/21 | 3,330 | 3,345 | 3,310 | 3,320 | +45 | +1.4% | 31,200 |
| 2014/02/20 | 3,310 | 3,330 | 3,260 | 3,275 | -40 | -1.2% | 31,600 |
| 2014/02/19 | 3,330 | 3,330 | 3,295 | 3,315 | -15 | -0.5% | 18,200 |
| 2014/02/18 | 3,295 | 3,345 | 3,295 | 3,330 | +55 | +1.7% | 34,300 |
| 2014/02/17 | 3,305 | 3,305 | 3,245 | 3,275 | +10 | +0.3% | 18,100 |
| 2014/02/14 | 3,310 | 3,315 | 3,245 | 3,265 | -45 | -1.4% | 31,600 |
| 2014/02/13 | 3,355 | 3,355 | 3,305 | 3,310 | -45 | -1.3% | 21,300 |
| 2014/02/12 | 3,290 | 3,360 | 3,290 | 3,355 | +70 | +2.1% | 36,200 |
| 2014/02/10 | 3,270 | 3,290 | 3,265 | 3,285 | +20 | +0.6% | 23,300 |
| 2014/02/07 | 3,275 | 3,290 | 3,245 | 3,265 | +5 | +0.2% | 21,100 |
| 2014/02/06 | 3,295 | 3,295 | 3,235 | 3,260 | +20 | +0.6% | 19,900 |
| 2014/02/05 | 3,225 | 3,250 | 3,200 | 3,240 | +25 | +0.8% | 36,800 |
| 2014/02/04 | 3,255 | 3,290 | 3,215 | 3,215 | -85 | -2.6% | 69,600 |
| 2014/02/03 | 3,300 | 3,340 | 3,295 | 3,300 | -60 | -1.8% | 50,100 |
| 2014/01/31 | 3,340 | 3,370 | 3,330 | 3,360 | +20 | +0.6% | 32,900 |
| 2014/01/30 | 3,335 | 3,370 | 3,320 | 3,340 | -40 | -1.2% | 43,200 |
| 2014/01/29 | 3,330 | 3,385 | 3,330 | 3,380 | +50 | +1.5% | 30,500 |
| 2014/01/28 | 3,330 | 3,375 | 3,330 | 3,330 | -10 | -0.3% | 35,300 |
| 2014/01/27 | 3,360 | 3,360 | 3,320 | 3,340 | -65 | -1.9% | 45,000 |
| 2014/01/24 | 3,400 | 3,440 | 3,380 | 3,405 | -45 | -1.3% | 39,200 |
| 2014/01/23 | 3,475 | 3,475 | 3,415 | 3,450 | -30 | -0.9% | 65,900 |
| 2014/01/22 | 3,465 | 3,480 | 3,450 | 3,480 | -5 | -0.1% | 45,000 |
| 2014/01/21 | 3,485 | 3,490 | 3,450 | 3,485 | +30 | +0.9% | 41,200 |
| 2014/01/20 | 3,435 | 3,455 | 3,425 | 3,455 | +55 | +1.6% | 57,900 |
| 2014/01/17 | 3,375 | 3,415 | 3,355 | 3,400 | +20 | +0.6% | 48,600 |
| 2014/01/16 | 3,380 | 3,390 | 3,340 | 3,380 | +10 | +0.3% | 53,900 |
| 2014/01/15 | 3,390 | 3,390 | 3,320 | 3,370 | -20 | -0.6% | 72,100 |
| 2014/01/14 | 3,300 | 3,425 | 3,285 | 3,390 | +95 | +2.9% | 176,400 |
| 2014/01/10 | 3,300 | 3,300 | 3,270 | 3,295 | ±0 | ±0% | 38,800 |
| 2014/01/09 | 3,290 | 3,295 | 3,265 | 3,295 | +5 | +0.2% | 30,800 |
| 2014/01/08 | 3,300 | 3,310 | 3,270 | 3,290 | +5 | +0.2% | 74,400 |
| 2014/01/07 | 3,220 | 3,290 | 3,210 | 3,285 | +65 | +2% | 107,400 |
| 2014/01/06 | 3,235 | 3,235 | 3,185 | 3,220 | ±0 | ±0% | 79,300 |
| 2013/12/30 | 3,170 | 3,230 | 3,160 | 3,220 | +75 | +2.4% | 114,900 |
| 2013/12/27 | 3,115 | 3,150 | 3,100 | 3,145 | +40 | +1.3% | 91,800 |
| 2013/12/26 | 3,095 | 3,120 | 3,085 | 3,105 | +10 | +0.3% | 89,800 |
| 2013/12/25 | 3,085 | 3,100 | 3,065 | 3,095 | -15 | -0.5% | 159,600 |
| 2013/12/24 | 3,060 | 3,145 | 3,055 | 3,110 | +50 | +1.6% | 389,600 |
2801～
2850
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
