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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,940 | 1,945 | 1,935 | 1,937 | -3 | -0.2% | 14,200 |
| 2010/12/06 | 1,940 | 1,940 | 1,938 | 1,940 | +2 | +0.1% | 6,100 |
| 2010/12/03 | 1,930 | 1,939 | 1,926 | 1,938 | +12 | +0.6% | 14,600 |
| 2010/12/02 | 1,925 | 1,940 | 1,920 | 1,926 | +5 | +0.3% | 17,200 |
| 2010/12/01 | 1,950 | 1,950 | 1,920 | 1,921 | -27 | -1.4% | 26,400 |
| 2010/11/30 | 1,934 | 1,956 | 1,930 | 1,948 | +11 | +0.6% | 44,800 |
| 2010/11/29 | 1,909 | 1,944 | 1,909 | 1,937 | +38 | +2% | 41,900 |
| 2010/11/26 | 1,879 | 1,899 | 1,873 | 1,899 | +23 | +1.2% | 15,600 |
| 2010/11/25 | 1,880 | 1,880 | 1,871 | 1,876 | +6 | +0.3% | 18,400 |
| 2010/11/24 | 1,863 | 1,876 | 1,836 | 1,870 | -3 | -0.2% | 21,200 |
| 2010/11/22 | 1,871 | 1,879 | 1,868 | 1,873 | +3 | +0.2% | 9,600 |
| 2010/11/19 | 1,883 | 1,883 | 1,859 | 1,870 | -5 | -0.3% | 17,600 |
| 2010/11/18 | 1,839 | 1,880 | 1,836 | 1,875 | +37 | +2% | 36,900 |
| 2010/11/17 | 1,835 | 1,845 | 1,832 | 1,838 | -12 | -0.6% | 15,100 |
| 2010/11/16 | 1,819 | 1,850 | 1,807 | 1,850 | +34 | +1.9% | 41,700 |
| 2010/11/15 | 1,799 | 1,817 | 1,799 | 1,816 | +17 | +0.9% | 21,400 |
| 2010/11/12 | 1,782 | 1,799 | 1,770 | 1,799 | +18 | +1% | 34,400 |
| 2010/11/11 | 1,738 | 1,781 | 1,733 | 1,781 | +41 | +2.4% | 36,500 |
| 2010/11/10 | 1,740 | 1,750 | 1,730 | 1,740 | -9 | -0.5% | 41,700 |
| 2010/11/09 | 1,758 | 1,761 | 1,741 | 1,749 | -23 | -1.3% | 38,600 |
| 2010/11/08 | 1,778 | 1,781 | 1,756 | 1,772 | -13 | -0.7% | 44,200 |
| 2010/11/05 | 1,778 | 1,785 | 1,771 | 1,785 | +17 | +1% | 20,800 |
| 2010/11/04 | 1,766 | 1,768 | 1,755 | 1,768 | +5 | +0.3% | 16,700 |
| 2010/11/02 | 1,748 | 1,767 | 1,747 | 1,763 | +18 | +1% | 23,000 |
| 2010/11/01 | 1,748 | 1,758 | 1,717 | 1,745 | +30 | +1.7% | 37,000 |
| 2010/10/29 | 1,764 | 1,765 | 1,715 | 1,715 | -15 | -0.9% | 21,600 |
| 2010/10/28 | 1,780 | 1,780 | 1,725 | 1,730 | -46 | -2.6% | 34,000 |
| 2010/10/27 | 1,789 | 1,790 | 1,775 | 1,776 | -13 | -0.7% | 6,600 |
| 2010/10/26 | 1,783 | 1,790 | 1,775 | 1,789 | +6 | +0.3% | 7,800 |
| 2010/10/25 | 1,790 | 1,790 | 1,780 | 1,783 | -2 | -0.1% | 5,500 |
| 2010/10/22 | 1,770 | 1,785 | 1,768 | 1,785 | +18 | +1% | 12,700 |
| 2010/10/21 | 1,767 | 1,779 | 1,760 | 1,767 | ±0 | ±0% | 20,500 |
| 2010/10/20 | 1,770 | 1,790 | 1,767 | 1,767 | -11 | -0.6% | 14,500 |
| 2010/10/19 | 1,782 | 1,788 | 1,775 | 1,778 | +8 | +0.5% | 14,100 |
| 2010/10/18 | 1,791 | 1,797 | 1,770 | 1,770 | -20 | -1.1% | 29,700 |
| 2010/10/15 | 1,795 | 1,824 | 1,790 | 1,790 | -8 | -0.4% | 26,400 |
| 2010/10/14 | 1,791 | 1,799 | 1,790 | 1,798 | +9 | +0.5% | 17,100 |
| 2010/10/13 | 1,866 | 1,866 | 1,789 | 1,789 | -72 | -3.9% | 65,600 |
| 2010/10/12 | 1,880 | 1,892 | 1,853 | 1,861 | -26 | -1.4% | 19,500 |
| 2010/10/08 | 1,874 | 1,888 | 1,874 | 1,887 | +13 | +0.7% | 11,600 |
| 2010/10/07 | 1,865 | 1,877 | 1,861 | 1,874 | +16 | +0.9% | 26,800 |
| 2010/10/06 | 1,852 | 1,865 | 1,852 | 1,858 | +2 | +0.1% | 13,800 |
| 2010/10/05 | 1,870 | 1,871 | 1,855 | 1,856 | -19 | -1% | 21,800 |
| 2010/10/04 | 1,890 | 1,890 | 1,875 | 1,875 | -17 | -0.9% | 11,000 |
| 2010/10/01 | 1,889 | 1,902 | 1,870 | 1,892 | +3 | +0.2% | 31,900 |
| 2010/09/30 | 1,926 | 1,937 | 1,888 | 1,889 | -44 | -2.3% | 46,800 |
| 2010/09/29 | 1,948 | 1,948 | 1,931 | 1,933 | ±0 | ±0% | 25,600 |
| 2010/09/28 | 1,945 | 1,945 | 1,926 | 1,933 | -46 | -2.3% | 38,000 |
| 2010/09/27 | 1,990 | 1,994 | 1,979 | 1,979 | -3 | -0.2% | 95,900 |
| 2010/09/24 | 1,965 | 1,985 | 1,964 | 1,982 | +15 | +0.8% | 34,200 |
3601～
3650
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
