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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,930 | 1,935 | 1,924 | 1,925 | -14 | -0.7% | 8,100 |
| 2012/07/20 | 1,940 | 1,942 | 1,936 | 1,939 | -1 | -0.1% | 4,200 |
| 2012/07/19 | 1,925 | 1,944 | 1,925 | 1,940 | +15 | +0.8% | 6,200 |
| 2012/07/18 | 1,941 | 1,946 | 1,923 | 1,925 | -18 | -0.9% | 9,900 |
| 2012/07/17 | 1,940 | 1,945 | 1,936 | 1,943 | -7 | -0.4% | 6,800 |
| 2012/07/13 | 1,946 | 1,950 | 1,941 | 1,950 | ±0 | ±0% | 7,700 |
| 2012/07/12 | 1,954 | 1,954 | 1,945 | 1,950 | ±0 | ±0% | 4,600 |
| 2012/07/11 | 1,950 | 1,952 | 1,940 | 1,950 | -1 | -0.1% | 8,300 |
| 2012/07/10 | 1,941 | 1,951 | 1,938 | 1,951 | +3 | +0.2% | 8,300 |
| 2012/07/09 | 1,948 | 1,949 | 1,938 | 1,948 | +2 | +0.1% | 6,400 |
| 2012/07/06 | 1,945 | 1,946 | 1,941 | 1,946 | +5 | +0.3% | 9,800 |
| 2012/07/05 | 1,940 | 1,945 | 1,940 | 1,941 | +8 | +0.4% | 3,400 |
| 2012/07/04 | 1,940 | 1,942 | 1,933 | 1,933 | -12 | -0.6% | 13,100 |
| 2012/07/03 | 1,948 | 1,949 | 1,940 | 1,945 | +5 | +0.3% | 6,400 |
| 2012/07/02 | 1,954 | 1,954 | 1,919 | 1,940 | ±0 | ±0% | 18,100 |
| 2012/06/29 | 1,944 | 1,947 | 1,940 | 1,940 | +15 | +0.8% | 15,800 |
| 2012/06/28 | 1,911 | 1,925 | 1,911 | 1,925 | +20 | +1% | 10,400 |
| 2012/06/27 | 1,905 | 1,910 | 1,905 | 1,905 | +4 | +0.2% | 7,600 |
| 2012/06/26 | 1,895 | 1,905 | 1,893 | 1,901 | +3 | +0.2% | 10,100 |
| 2012/06/25 | 1,900 | 1,900 | 1,890 | 1,898 | +10 | +0.5% | 5,500 |
| 2012/06/22 | 1,880 | 1,888 | 1,872 | 1,888 | +16 | +0.9% | 6,400 |
| 2012/06/21 | 1,870 | 1,879 | 1,865 | 1,872 | +2 | +0.1% | 6,700 |
| 2012/06/20 | 1,860 | 1,870 | 1,856 | 1,870 | +13 | +0.7% | 7,800 |
| 2012/06/19 | 1,856 | 1,860 | 1,856 | 1,857 | -3 | -0.2% | 4,400 |
| 2012/06/18 | 1,870 | 1,870 | 1,853 | 1,860 | ±0 | ±0% | 12,200 |
| 2012/06/15 | 1,845 | 1,860 | 1,845 | 1,860 | +15 | +0.8% | 8,600 |
| 2012/06/14 | 1,846 | 1,847 | 1,845 | 1,845 | -1 | -0.1% | 4,900 |
| 2012/06/13 | 1,852 | 1,858 | 1,846 | 1,846 | -6 | -0.3% | 10,400 |
| 2012/06/12 | 1,860 | 1,860 | 1,849 | 1,852 | +2 | +0.1% | 8,600 |
| 2012/06/11 | 1,855 | 1,857 | 1,849 | 1,850 | ±0 | ±0% | 12,300 |
| 2012/06/08 | 1,860 | 1,860 | 1,850 | 1,850 | -16 | -0.9% | 13,900 |
| 2012/06/07 | 1,859 | 1,866 | 1,855 | 1,866 | +15 | +0.8% | 4,200 |
| 2012/06/06 | 1,852 | 1,862 | 1,850 | 1,851 | +1 | +0.1% | 4,300 |
| 2012/06/05 | 1,853 | 1,867 | 1,850 | 1,850 | -4 | -0.2% | 6,900 |
| 2012/06/04 | 1,873 | 1,873 | 1,854 | 1,854 | -22 | -1.2% | 4,400 |
| 2012/06/01 | 1,878 | 1,878 | 1,865 | 1,876 | -3 | -0.2% | 10,500 |
| 2012/05/31 | 1,863 | 1,879 | 1,855 | 1,879 | +14 | +0.8% | 10,200 |
| 2012/05/30 | 1,870 | 1,870 | 1,865 | 1,865 | -5 | -0.3% | 6,300 |
| 2012/05/29 | 1,881 | 1,882 | 1,865 | 1,870 | +9 | +0.5% | 7,700 |
| 2012/05/28 | 1,855 | 1,863 | 1,855 | 1,861 | +7 | +0.4% | 7,400 |
| 2012/05/25 | 1,869 | 1,870 | 1,853 | 1,854 | -2 | -0.1% | 7,100 |
| 2012/05/24 | 1,871 | 1,872 | 1,855 | 1,856 | -14 | -0.7% | 8,900 |
| 2012/05/23 | 1,880 | 1,880 | 1,870 | 1,870 | ±0 | ±0% | 2,300 |
| 2012/05/22 | 1,880 | 1,882 | 1,870 | 1,870 | ±0 | ±0% | 9,000 |
| 2012/05/21 | 1,866 | 1,870 | 1,861 | 1,870 | +1 | +0.1% | 8,100 |
| 2012/05/18 | 1,860 | 1,874 | 1,860 | 1,869 | ±0 | ±0% | 11,900 |
| 2012/05/17 | 1,868 | 1,878 | 1,860 | 1,869 | +4 | +0.2% | 3,300 |
| 2012/05/16 | 1,865 | 1,874 | 1,855 | 1,865 | +1 | +0.1% | 5,900 |
| 2012/05/15 | 1,860 | 1,874 | 1,840 | 1,864 | -36 | -1.9% | 33,200 |
| 2012/05/14 | 1,910 | 1,911 | 1,890 | 1,900 | -11 | -0.6% | 16,000 |
3201～
3250
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
