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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 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 |
| 2011/06/06 | 1,935 | 1,935 | 1,910 | 1,920 | -20 | -1% | 14,500 |
| 2011/06/03 | 1,930 | 1,940 | 1,906 | 1,940 | +15 | +0.8% | 23,600 |
| 2011/06/02 | 1,931 | 1,934 | 1,920 | 1,925 | -14 | -0.7% | 7,000 |
| 2011/06/01 | 1,939 | 1,939 | 1,931 | 1,939 | +15 | +0.8% | 14,900 |
| 2011/05/31 | 1,923 | 1,934 | 1,923 | 1,924 | -12 | -0.6% | 11,400 |
| 2011/05/30 | 1,936 | 1,936 | 1,917 | 1,936 | +26 | +1.4% | 28,800 |
| 2011/05/27 | 1,907 | 1,914 | 1,904 | 1,910 | +7 | +0.4% | 8,500 |
| 2011/05/26 | 1,903 | 1,910 | 1,901 | 1,903 | ±0 | ±0% | 4,900 |
| 2011/05/25 | 1,919 | 1,919 | 1,900 | 1,903 | -11 | -0.6% | 8,500 |
| 2011/05/24 | 1,888 | 1,918 | 1,888 | 1,914 | +26 | +1.4% | 19,400 |
| 2011/05/23 | 1,889 | 1,891 | 1,880 | 1,888 | -1 | -0.1% | 11,300 |
| 2011/05/20 | 1,884 | 1,893 | 1,878 | 1,889 | +12 | +0.6% | 10,500 |
| 2011/05/19 | 1,885 | 1,885 | 1,872 | 1,877 | -8 | -0.4% | 13,200 |
| 2011/05/18 | 1,877 | 1,885 | 1,861 | 1,885 | +8 | +0.4% | 19,300 |
| 2011/05/17 | 1,891 | 1,891 | 1,861 | 1,877 | -16 | -0.8% | 15,800 |
| 2011/05/16 | 1,890 | 1,893 | 1,876 | 1,893 | -2 | -0.1% | 14,100 |
| 2011/05/13 | 1,899 | 1,899 | 1,885 | 1,895 | +4 | +0.2% | 19,400 |
| 2011/05/12 | 1,888 | 1,895 | 1,886 | 1,891 | -4 | -0.2% | 7,600 |
| 2011/05/11 | 1,888 | 1,898 | 1,888 | 1,895 | +11 | +0.6% | 18,300 |
3451～
3500
件表示中 / 7022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 | 381,500円 | +7.8% | +0.9% | 1.47% | 24.70倍 | 2.69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 | 210,900円 | +1.2% | -13.7% | 2.09% | 13.90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 | 150,700円 | +2.3% | +2.3% | 2.92% | 23.76倍 | 0.95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 | 338,600円 | +12.6% | +18.3% | 2.66% | 13.07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 | 347,500円 | +7.5% | +6.3% | 2.59% | 13.77倍 | 1.57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
