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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 1,914 | 1,930 | 1,907 | 1,930 | +24 | +1.3% | 11,800 |
| 2011/08/15 | 1,895 | 1,908 | 1,895 | 1,906 | +16 | +0.8% | 9,300 |
| 2011/08/12 | 1,895 | 1,897 | 1,881 | 1,890 | -1 | -0.1% | 14,600 |
| 2011/08/11 | 1,880 | 1,891 | 1,875 | 1,891 | +15 | +0.8% | 11,500 |
| 2011/08/10 | 1,914 | 1,914 | 1,871 | 1,876 | -23 | -1.2% | 21,300 |
| 2011/08/09 | 1,880 | 1,899 | 1,851 | 1,899 | +3 | +0.2% | 27,700 |
| 2011/08/08 | 1,900 | 1,900 | 1,890 | 1,896 | -4 | -0.2% | 9,500 |
| 2011/08/05 | 1,895 | 1,900 | 1,890 | 1,900 | -2 | -0.1% | 18,400 |
| 2011/08/04 | 1,910 | 1,915 | 1,902 | 1,902 | -2 | -0.1% | 8,600 |
| 2011/08/03 | 1,918 | 1,918 | 1,904 | 1,904 | -16 | -0.8% | 9,600 |
| 2011/08/02 | 1,940 | 1,940 | 1,914 | 1,920 | -27 | -1.4% | 18,000 |
| 2011/08/01 | 1,954 | 1,954 | 1,941 | 1,947 | ±0 | ±0% | 11,000 |
| 2011/07/29 | 1,948 | 1,948 | 1,938 | 1,947 | +9 | +0.5% | 18,000 |
| 2011/07/28 | 1,939 | 1,940 | 1,920 | 1,938 | -2 | -0.1% | 8,600 |
| 2011/07/27 | 1,949 | 1,949 | 1,940 | 1,940 | -8 | -0.4% | 13,800 |
| 2011/07/26 | 1,949 | 1,949 | 1,943 | 1,948 | +9 | +0.5% | 15,500 |
| 2011/07/25 | 1,928 | 1,939 | 1,920 | 1,939 | +18 | +0.9% | 13,300 |
| 2011/07/22 | 1,919 | 1,925 | 1,911 | 1,921 | +9 | +0.5% | 5,600 |
| 2011/07/21 | 1,917 | 1,923 | 1,911 | 1,912 | -5 | -0.3% | 8,400 |
| 2011/07/20 | 1,908 | 1,918 | 1,906 | 1,917 | +12 | +0.6% | 10,700 |
| 2011/07/19 | 1,915 | 1,915 | 1,905 | 1,905 | -2 | -0.1% | 13,100 |
| 2011/07/15 | 1,899 | 1,918 | 1,899 | 1,907 | +8 | +0.4% | 16,600 |
| 2011/07/14 | 1,904 | 1,909 | 1,896 | 1,899 | -5 | -0.3% | 16,500 |
| 2011/07/13 | 1,903 | 1,911 | 1,900 | 1,904 | +3 | +0.2% | 9,300 |
| 2011/07/12 | 1,900 | 1,904 | 1,899 | 1,901 | -3 | -0.2% | 14,100 |
| 2011/07/11 | 1,901 | 1,904 | 1,900 | 1,904 | +3 | +0.2% | 21,700 |
| 2011/07/08 | 1,908 | 1,908 | 1,895 | 1,901 | +1 | +0.1% | 14,100 |
| 2011/07/07 | 1,910 | 1,910 | 1,900 | 1,900 | -6 | -0.3% | 11,600 |
| 2011/07/06 | 1,902 | 1,906 | 1,894 | 1,906 | +10 | +0.5% | 21,900 |
| 2011/07/05 | 1,902 | 1,919 | 1,893 | 1,896 | -6 | -0.3% | 27,200 |
| 2011/07/04 | 1,917 | 1,920 | 1,900 | 1,902 | +1 | +0.1% | 16,000 |
| 2011/07/01 | 1,917 | 1,917 | 1,899 | 1,901 | +1 | +0.1% | 16,500 |
| 2011/06/30 | 1,901 | 1,910 | 1,900 | 1,900 | -6 | -0.3% | 10,800 |
| 2011/06/29 | 1,925 | 1,925 | 1,903 | 1,906 | +4 | +0.2% | 11,500 |
| 2011/06/28 | 1,901 | 1,902 | 1,891 | 1,902 | +3 | +0.2% | 5,100 |
| 2011/06/27 | 1,902 | 1,902 | 1,892 | 1,899 | -3 | -0.2% | 6,500 |
| 2011/06/24 | 1,898 | 1,902 | 1,896 | 1,902 | +15 | +0.8% | 4,500 |
| 2011/06/23 | 1,887 | 1,900 | 1,885 | 1,887 | ±0 | ±0% | 4,500 |
| 2011/06/22 | 1,885 | 1,902 | 1,885 | 1,887 | +3 | +0.2% | 8,000 |
| 2011/06/21 | 1,895 | 1,895 | 1,881 | 1,884 | -2 | -0.1% | 5,800 |
| 2011/06/20 | 1,882 | 1,900 | 1,882 | 1,886 | +10 | +0.5% | 6,900 |
| 2011/06/17 | 1,882 | 1,900 | 1,876 | 1,876 | -11 | -0.6% | 24,500 |
| 2011/06/16 | 1,894 | 1,897 | 1,885 | 1,887 | -13 | -0.7% | 9,200 |
| 2011/06/15 | 1,910 | 1,910 | 1,898 | 1,900 | -7 | -0.4% | 12,600 |
| 2011/06/14 | 1,912 | 1,912 | 1,902 | 1,907 | +2 | +0.1% | 4,500 |
| 2011/06/13 | 1,902 | 1,906 | 1,900 | 1,905 | -1 | -0.1% | 3,100 |
| 2011/06/10 | 1,914 | 1,915 | 1,901 | 1,906 | +3 | +0.2% | 5,500 |
| 2011/06/09 | 1,909 | 1,909 | 1,901 | 1,903 | -10 | -0.5% | 7,000 |
| 2011/06/08 | 1,913 | 1,913 | 1,908 | 1,913 | +7 | +0.4% | 4,400 |
| 2011/06/07 | 1,911 | 1,928 | 1,905 | 1,906 | -14 | -0.7% | 11,100 |
3401～
3450
件表示中 / 6991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 | 366,500円 | +7.8% | +0.9% | 1.53% | 23.71倍 | 2.58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 | 195,900円 | +1.2% | -13.7% | 2.25% | 12.97倍 | 0.78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 | 338,400円 | +12.6% | +18.3% | 2.66% | 13.06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 |
| エディオン | 212,000円 | +2.9% | +6.8% | 2.22% | 15.17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 |
| セリア | 293,300円 | +2.8% | -9.4% | 2.39% | 21.63倍 | 2.04倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
市場注目の銘柄
チャート関連のコラム
