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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 3,045 | 3,095 | 3,040 | 3,070 | ±0 | ±0% | 67,900 |
| 2013/10/08 | 3,210 | 3,210 | 3,050 | 3,070 | -140 | -4.4% | 112,500 |
| 2013/10/07 | 3,135 | 3,220 | 3,135 | 3,210 | +45 | +1.4% | 51,500 |
| 2013/10/04 | 3,245 | 3,245 | 3,130 | 3,165 | -75 | -2.3% | 98,400 |
| 2013/10/03 | 3,190 | 3,245 | 3,190 | 3,240 | +40 | +1.3% | 40,000 |
| 2013/10/02 | 3,235 | 3,255 | 3,195 | 3,200 | -30 | -0.9% | 48,300 |
| 2013/10/01 | 3,240 | 3,275 | 3,225 | 3,230 | -55 | -1.7% | 78,600 |
| 2013/09/30 | 3,275 | 3,315 | 3,265 | 3,285 | +15 | +0.5% | 81,200 |
| 2013/09/27 | 3,245 | 3,290 | 3,245 | 3,270 | -20 | -0.6% | 38,300 |
| 2013/09/26 | 3,265 | 3,300 | 3,220 | 3,290 | -30 | -0.9% | 111,300 |
| 2013/09/25 | 3,310 | 3,340 | 3,310 | 3,320 | -10 | -0.3% | 108,400 |
| 2013/09/24 | 3,300 | 3,350 | 3,290 | 3,330 | ±0 | ±0% | 87,200 |
| 2013/09/20 | 3,280 | 3,345 | 3,240 | 3,330 | +60 | +1.8% | 130,200 |
| 2013/09/19 | 3,250 | 3,270 | 3,245 | 3,270 | +30 | +0.9% | 34,900 |
| 2013/09/18 | 3,240 | 3,240 | 3,220 | 3,240 | +5 | +0.2% | 28,000 |
| 2013/09/17 | 3,210 | 3,240 | 3,210 | 3,235 | +30 | +0.9% | 37,400 |
| 2013/09/13 | 3,230 | 3,240 | 3,195 | 3,205 | -20 | -0.6% | 59,400 |
| 2013/09/12 | 3,235 | 3,245 | 3,210 | 3,225 | -5 | -0.2% | 28,000 |
| 2013/09/11 | 3,240 | 3,250 | 3,215 | 3,230 | -20 | -0.6% | 59,300 |
| 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 |
2901～
2950
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
