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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,820 | 1,825 | 1,820 | 1,825 | +5 | +0.3% | 5,300 |
| 2011/12/12 | 1,815 | 1,824 | 1,815 | 1,820 | +5 | +0.3% | 7,700 |
| 2011/12/09 | 1,825 | 1,827 | 1,810 | 1,815 | -16 | -0.9% | 22,300 |
| 2011/12/08 | 1,834 | 1,838 | 1,830 | 1,831 | -9 | -0.5% | 9,200 |
| 2011/12/07 | 1,835 | 1,840 | 1,830 | 1,840 | +5 | +0.3% | 12,000 |
| 2011/12/06 | 1,835 | 1,840 | 1,835 | 1,835 | ±0 | ±0% | 8,800 |
| 2011/12/05 | 1,840 | 1,840 | 1,830 | 1,835 | ±0 | ±0% | 4,500 |
| 2011/12/02 | 1,845 | 1,845 | 1,830 | 1,835 | -8 | -0.4% | 4,600 |
| 2011/12/01 | 1,848 | 1,848 | 1,825 | 1,843 | -2 | -0.1% | 11,700 |
| 2011/11/30 | 1,814 | 1,845 | 1,810 | 1,845 | +31 | +1.7% | 16,200 |
| 2011/11/29 | 1,815 | 1,815 | 1,802 | 1,814 | +6 | +0.3% | 7,900 |
| 2011/11/28 | 1,808 | 1,808 | 1,799 | 1,808 | +1 | +0.1% | 16,600 |
| 2011/11/25 | 1,808 | 1,810 | 1,803 | 1,807 | -7 | -0.4% | 7,300 |
| 2011/11/24 | 1,815 | 1,818 | 1,809 | 1,814 | -3 | -0.2% | 10,000 |
| 2011/11/22 | 1,822 | 1,822 | 1,815 | 1,817 | -5 | -0.3% | 4,200 |
| 2011/11/21 | 1,820 | 1,822 | 1,819 | 1,822 | -1 | -0.1% | 6,000 |
| 2011/11/18 | 1,822 | 1,825 | 1,818 | 1,823 | -3 | -0.2% | 4,300 |
| 2011/11/17 | 1,828 | 1,830 | 1,823 | 1,826 | -2 | -0.1% | 2,600 |
| 2011/11/16 | 1,833 | 1,833 | 1,823 | 1,828 | -5 | -0.3% | 3,600 |
| 2011/11/15 | 1,820 | 1,837 | 1,820 | 1,833 | -2 | -0.1% | 6,400 |
| 2011/11/14 | 1,829 | 1,835 | 1,821 | 1,835 | +11 | +0.6% | 2,200 |
| 2011/11/11 | 1,829 | 1,829 | 1,818 | 1,824 | +7 | +0.4% | 3,400 |
| 2011/11/10 | 1,823 | 1,827 | 1,814 | 1,817 | -12 | -0.7% | 11,600 |
| 2011/11/09 | 1,820 | 1,830 | 1,820 | 1,829 | +4 | +0.2% | 5,600 |
| 2011/11/08 | 1,822 | 1,826 | 1,822 | 1,825 | -1 | -0.1% | 7,800 |
| 2011/11/07 | 1,824 | 1,836 | 1,823 | 1,826 | +2 | +0.1% | 14,800 |
| 2011/11/04 | 1,830 | 1,830 | 1,823 | 1,824 | -7 | -0.4% | 6,400 |
| 2011/11/02 | 1,830 | 1,832 | 1,826 | 1,831 | -6 | -0.3% | 4,200 |
| 2011/11/01 | 1,832 | 1,846 | 1,831 | 1,837 | -8 | -0.4% | 9,700 |
| 2011/10/31 | 1,839 | 1,845 | 1,832 | 1,845 | +14 | +0.8% | 12,500 |
| 2011/10/28 | 1,830 | 1,831 | 1,819 | 1,831 | +7 | +0.4% | 11,900 |
| 2011/10/27 | 1,820 | 1,826 | 1,820 | 1,824 | +4 | +0.2% | 3,100 |
| 2011/10/26 | 1,821 | 1,826 | 1,819 | 1,820 | -1 | -0.1% | 3,100 |
| 2011/10/25 | 1,830 | 1,838 | 1,821 | 1,821 | -9 | -0.5% | 6,600 |
| 2011/10/24 | 1,830 | 1,831 | 1,828 | 1,830 | ±0 | ±0% | 7,900 |
| 2011/10/21 | 1,830 | 1,839 | 1,830 | 1,830 | ±0 | ±0% | 3,900 |
| 2011/10/20 | 1,837 | 1,849 | 1,830 | 1,830 | -15 | -0.8% | 2,700 |
| 2011/10/19 | 1,833 | 1,848 | 1,833 | 1,845 | +14 | +0.8% | 12,500 |
| 2011/10/18 | 1,840 | 1,840 | 1,830 | 1,831 | -9 | -0.5% | 4,800 |
| 2011/10/17 | 1,845 | 1,845 | 1,834 | 1,840 | +2 | +0.1% | 9,900 |
| 2011/10/14 | 1,840 | 1,840 | 1,834 | 1,838 | -2 | -0.1% | 3,800 |
| 2011/10/13 | 1,840 | 1,845 | 1,835 | 1,840 | -5 | -0.3% | 11,000 |
| 2011/10/12 | 1,851 | 1,851 | 1,836 | 1,845 | +2 | +0.1% | 8,100 |
| 2011/10/11 | 1,838 | 1,847 | 1,829 | 1,843 | +6 | +0.3% | 5,700 |
| 2011/10/07 | 1,825 | 1,837 | 1,822 | 1,837 | +8 | +0.4% | 9,300 |
| 2011/10/06 | 1,816 | 1,831 | 1,815 | 1,829 | +13 | +0.7% | 9,200 |
| 2011/10/05 | 1,825 | 1,838 | 1,815 | 1,816 | -14 | -0.8% | 14,100 |
| 2011/10/04 | 1,850 | 1,850 | 1,825 | 1,830 | -28 | -1.5% | 28,800 |
| 2011/10/03 | 1,868 | 1,868 | 1,852 | 1,858 | -12 | -0.6% | 15,300 |
| 2011/09/30 | 1,861 | 1,870 | 1,856 | 1,870 | +1 | +0.1% | 8,700 |
3351～
3400
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 | 382,000円 | +7.8% | +0.9% | 1.47% | 24.73倍 | 2.70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 | 211,300円 | +1.2% | -13.7% | 2.08% | 13.93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 | 149,600円 | +2.3% | +2.3% | 2.94% | 23.59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 | 340,300円 | +12.6% | +18.3% | 2.64% | 13.14倍 | 0.84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 | 348,000円 | +7.5% | +6.3% | 2.59% | 13.79倍 | 1.58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
