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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 3,280 | 3,295 | 3,250 | 3,250 | -30 | -0.9% | 35,000 |
| 2013/09/09 | 3,255 | 3,280 | 3,210 | 3,280 | +95 | +3% | 59,600 |
| 2013/09/06 | 3,235 | 3,245 | 3,150 | 3,185 | -45 | -1.4% | 72,300 |
| 2013/09/05 | 3,270 | 3,285 | 3,215 | 3,230 | -40 | -1.2% | 52,800 |
| 2013/09/04 | 3,300 | 3,330 | 3,260 | 3,270 | -60 | -1.8% | 69,600 |
| 2013/09/03 | 3,270 | 3,345 | 3,260 | 3,330 | +90 | +2.8% | 72,700 |
| 2013/09/02 | 3,185 | 3,250 | 3,180 | 3,240 | +60 | +1.9% | 36,300 |
| 2013/08/30 | 3,210 | 3,300 | 3,180 | 3,180 | +40 | +1.3% | 154,700 |
| 2013/08/29 | 3,360 | 3,365 | 3,140 | 3,140 | -230 | -6.8% | 443,100 |
| 2013/08/28 | 3,465 | 3,465 | 3,355 | 3,370 | -100 | -2.9% | 158,600 |
| 2013/08/27 | 3,515 | 3,520 | 3,405 | 3,470 | -40 | -1.1% | 94,300 |
| 2013/08/26 | 3,530 | 3,550 | 3,470 | 3,510 | -15 | -0.4% | 79,100 |
| 2013/08/23 | 3,550 | 3,560 | 3,490 | 3,525 | +25 | +0.7% | 85,300 |
| 2013/08/22 | 3,420 | 3,510 | 3,420 | 3,500 | +55 | +1.6% | 96,700 |
| 2013/08/21 | 3,390 | 3,475 | 3,380 | 3,445 | +45 | +1.3% | 73,500 |
| 2013/08/20 | 3,390 | 3,490 | 3,375 | 3,400 | -5 | -0.1% | 69,900 |
| 2013/08/19 | 3,460 | 3,460 | 3,330 | 3,405 | -35 | -1% | 79,800 |
| 2013/08/16 | 3,435 | 3,520 | 3,425 | 3,440 | -10 | -0.3% | 81,800 |
| 2013/08/15 | 3,500 | 3,500 | 3,425 | 3,450 | -35 | -1% | 74,100 |
| 2013/08/14 | 3,505 | 3,550 | 3,405 | 3,485 | -10 | -0.3% | 145,100 |
| 2013/08/13 | 3,690 | 3,700 | 3,405 | 3,495 | -180 | -4.9% | 201,800 |
| 2013/08/12 | 3,710 | 3,795 | 3,670 | 3,675 | -35 | -0.9% | 129,100 |
| 2013/08/09 | 3,620 | 3,710 | 3,620 | 3,710 | +120 | +3.3% | 106,800 |
| 2013/08/08 | 3,525 | 3,615 | 3,520 | 3,590 | +75 | +2.1% | 100,900 |
| 2013/08/07 | 3,640 | 3,645 | 3,510 | 3,515 | -120 | -3.3% | 115,800 |
| 2013/08/06 | 3,550 | 3,635 | 3,545 | 3,635 | +125 | +3.6% | 119,000 |
| 2013/08/05 | 3,485 | 3,510 | 3,445 | 3,510 | +35 | +1% | 57,500 |
| 2013/08/02 | 3,415 | 3,495 | 3,415 | 3,475 | +70 | +2.1% | 104,600 |
| 2013/08/01 | 3,410 | 3,440 | 3,370 | 3,405 | +5 | +0.1% | 72,900 |
| 2013/07/31 | 3,395 | 3,410 | 3,360 | 3,400 | +15 | +0.4% | 55,800 |
| 2013/07/30 | 3,340 | 3,390 | 3,340 | 3,385 | +45 | +1.3% | 47,200 |
| 2013/07/29 | 3,325 | 3,345 | 3,270 | 3,340 | -45 | -1.3% | 61,500 |
| 2013/07/26 | 3,400 | 3,405 | 3,315 | 3,385 | -25 | -0.7% | 61,000 |
| 2013/07/25 | 3,385 | 3,445 | 3,385 | 3,410 | ±0 | ±0% | 34,600 |
| 2013/07/24 | 3,360 | 3,410 | 3,335 | 3,410 | +50 | +1.5% | 64,300 |
| 2013/07/23 | 3,290 | 3,365 | 3,290 | 3,360 | +55 | +1.7% | 45,200 |
| 2013/07/22 | 3,285 | 3,310 | 3,285 | 3,305 | +5 | +0.2% | 42,000 |
| 2013/07/19 | 3,300 | 3,305 | 3,275 | 3,300 | -10 | -0.3% | 91,300 |
| 2013/07/18 | 3,395 | 3,470 | 3,305 | 3,310 | -60 | -1.8% | 324,800 |
| 2013/07/17 | 3,250 | 3,400 | 3,240 | 3,370 | +215 | +6.8% | 263,900 |
| 2013/07/16 | 3,170 | 3,205 | 3,105 | 3,155 | +30 | +1% | 57,600 |
| 2013/07/12 | 3,105 | 3,150 | 3,070 | 3,125 | +35 | +1.1% | 60,500 |
| 2013/07/11 | 2,995 | 3,090 | 2,989 | 3,090 | +108 | +3.6% | 110,400 |
| 2013/07/10 | 2,985 | 2,988 | 2,946 | 2,982 | -2 | -0.1% | 31,200 |
| 2013/07/09 | 2,945 | 2,984 | 2,945 | 2,984 | +54 | +1.8% | 61,500 |
| 2013/07/08 | 2,915 | 2,950 | 2,915 | 2,930 | +20 | +0.7% | 40,700 |
| 2013/07/05 | 2,900 | 2,912 | 2,900 | 2,910 | +15 | +0.5% | 15,300 |
| 2013/07/04 | 2,891 | 2,910 | 2,888 | 2,895 | -20 | -0.7% | 20,900 |
| 2013/07/03 | 2,905 | 2,916 | 2,881 | 2,915 | +10 | +0.3% | 60,100 |
| 2013/07/02 | 2,891 | 2,905 | 2,876 | 2,905 | +41 | +1.4% | 38,700 |
2851～
2900
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 | 345,000円 | +8.4% | +8.4% | 1.45% | 24.46倍 | 2.75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 |
| サイゼリヤ | 480,000円 | +15.2% | +0.7% | 0.52% | 22.85倍 | 2.09倍 |
|
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 | 200,300円 | +1.2% | -13.7% | 2.20% | 13.60倍 | 0.82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 | 135,700円 | +2.3% | +2.3% | 3.24% | 21.87倍 | 0.87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 | 325,300円 | +12.6% | +18.3% | 2.77% | 12.55倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
