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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 8,620 | 8,670 | 8,590 | 8,590 | +10 | +0.1% | 43,800 |
| 2024/06/20 | 8,600 | 8,620 | 8,540 | 8,580 | -50 | -0.6% | 26,000 |
| 2024/06/19 | 8,750 | 8,750 | 8,600 | 8,630 | -170 | -1.9% | 39,000 |
| 2024/06/18 | 8,780 | 8,900 | 8,770 | 8,800 | +100 | +1.1% | 36,400 |
| 2024/06/17 | 8,740 | 8,740 | 8,600 | 8,700 | -50 | -0.6% | 33,400 |
| 2024/06/14 | 8,520 | 8,770 | 8,520 | 8,750 | +200 | +2.3% | 66,500 |
| 2024/06/13 | 8,670 | 8,670 | 8,540 | 8,550 | -80 | -0.9% | 30,000 |
| 2024/06/12 | 8,580 | 8,650 | 8,560 | 8,630 | +50 | +0.6% | 21,400 |
| 2024/06/11 | 8,600 | 8,620 | 8,550 | 8,580 | +10 | +0.1% | 23,000 |
| 2024/06/10 | 8,530 | 8,590 | 8,530 | 8,570 | +50 | +0.6% | 20,200 |
| 2024/06/07 | 8,480 | 8,520 | 8,470 | 8,520 | +60 | +0.7% | 18,700 |
| 2024/06/06 | 8,530 | 8,530 | 8,440 | 8,460 | -90 | -1.1% | 39,400 |
| 2024/06/05 | 8,580 | 8,580 | 8,520 | 8,550 | -50 | -0.6% | 27,800 |
| 2024/06/04 | 8,600 | 8,650 | 8,570 | 8,600 | ±0 | ±0% | 32,600 |
| 2024/06/03 | 8,660 | 8,710 | 8,590 | 8,600 | -50 | -0.6% | 30,400 |
| 2024/05/31 | 8,690 | 8,780 | 8,600 | 8,650 | ±0 | ±0% | 48,500 |
| 2024/05/30 | 8,450 | 8,720 | 8,410 | 8,650 | +160 | +1.9% | 85,000 |
| 2024/05/29 | 8,630 | 8,700 | 8,470 | 8,490 | -160 | -1.8% | 62,100 |
| 2024/05/28 | 8,780 | 8,860 | 8,650 | 8,650 | -210 | -2.4% | 89,400 |
| 2024/05/27 | 8,850 | 8,920 | 8,780 | 8,860 | -40 | -0.4% | 99,300 |
| 2024/05/24 | 8,590 | 8,940 | 8,540 | 8,900 | +600 | +7.2% | 231,800 |
| 2024/05/23 | 8,310 | 8,350 | 8,270 | 8,300 | -10 | -0.1% | 27,700 |
| 2024/05/22 | 8,190 | 8,320 | 8,170 | 8,310 | +190 | +2.3% | 72,300 |
| 2024/05/21 | 8,130 | 8,160 | 8,080 | 8,120 | ±0 | ±0% | 26,800 |
| 2024/05/20 | 8,110 | 8,170 | 8,090 | 8,120 | -30 | -0.4% | 30,000 |
| 2024/05/17 | 7,890 | 8,150 | 7,880 | 8,150 | +170 | +2.1% | 64,600 |
| 2024/05/16 | 7,770 | 8,010 | 7,690 | 7,980 | +300 | +3.9% | 109,700 |
| 2024/05/15 | 7,780 | 7,780 | 7,640 | 7,680 | -40 | -0.5% | 44,800 |
| 2024/05/14 | 7,680 | 7,720 | 7,640 | 7,720 | +80 | +1% | 24,600 |
| 2024/05/13 | 7,620 | 7,680 | 7,620 | 7,640 | +20 | +0.3% | 20,900 |
| 2024/05/10 | 7,710 | 7,710 | 7,600 | 7,620 | -60 | -0.8% | 31,200 |
| 2024/05/09 | 7,720 | 7,730 | 7,680 | 7,680 | -20 | -0.3% | 22,700 |
| 2024/05/08 | 7,710 | 7,760 | 7,690 | 7,700 | -60 | -0.8% | 25,000 |
| 2024/05/07 | 7,730 | 7,760 | 7,700 | 7,760 | +20 | +0.3% | 23,800 |
| 2024/05/02 | 7,770 | 7,790 | 7,720 | 7,740 | -20 | -0.3% | 23,000 |
| 2024/05/01 | 7,820 | 7,820 | 7,730 | 7,760 | -70 | -0.9% | 30,800 |
| 2024/04/30 | 7,770 | 7,830 | 7,700 | 7,830 | +90 | +1.2% | 29,300 |
| 2024/04/26 | 7,670 | 7,750 | 7,620 | 7,740 | +70 | +0.9% | 34,200 |
| 2024/04/25 | 7,710 | 7,710 | 7,630 | 7,670 | -40 | -0.5% | 19,300 |
| 2024/04/24 | 7,670 | 7,720 | 7,640 | 7,710 | +70 | +0.9% | 30,500 |
| 2024/04/23 | 7,650 | 7,660 | 7,610 | 7,640 | +10 | +0.1% | 17,300 |
| 2024/04/22 | 7,570 | 7,660 | 7,570 | 7,630 | +100 | +1.3% | 26,000 |
| 2024/04/19 | 7,570 | 7,610 | 7,470 | 7,530 | -100 | -1.3% | 41,600 |
| 2024/04/18 | 7,530 | 7,640 | 7,530 | 7,630 | +90 | +1.2% | 22,500 |
| 2024/04/17 | 7,600 | 7,610 | 7,500 | 7,540 | -60 | -0.8% | 33,200 |
| 2024/04/16 | 7,660 | 7,660 | 7,600 | 7,600 | -70 | -0.9% | 28,400 |
| 2024/04/15 | 7,650 | 7,710 | 7,640 | 7,670 | +20 | +0.3% | 19,800 |
| 2024/04/12 | 7,630 | 7,670 | 7,620 | 7,650 | +30 | +0.4% | 19,800 |
| 2024/04/11 | 7,640 | 7,640 | 7,560 | 7,620 | -40 | -0.5% | 28,000 |
| 2024/04/10 | 7,700 | 7,730 | 7,660 | 7,660 | -40 | -0.5% | 15,300 |
251～
300
件表示中 / 6985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 | 375,000円 | +7.8% | +0.9% | 1.49% | 24.26倍 | 2.68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 | 491,000円 | +15.2% | +0.7% | 0.51% | 23.38倍 | 2.18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 | 195,100円 | +1.2% | -13.7% | 2.26% | 13.05倍 | 0.76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 |
| イズミ | 333,600円 | +12.6% | +18.3% | 2.70% | 12.88倍 | 0.82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 |
| エディオン | 211,000円 | +2.9% | +6.8% | 2.23% | 15.14倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
