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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 1,987 | 1,987 | 1,980 | 1,986 | -3 | -0.2% | 29,400 |
| 2009/07/02 | 1,989 | 1,990 | 1,970 | 1,989 | +11 | +0.6% | 36,200 |
| 2009/07/01 | 1,980 | 1,990 | 1,970 | 1,978 | -1 | -0.1% | 58,300 |
| 2009/06/30 | 1,952 | 1,979 | 1,952 | 1,979 | +59 | +3.1% | 81,600 |
| 2009/06/29 | 1,931 | 1,948 | 1,911 | 1,920 | -38 | -1.9% | 74,900 |
| 2009/06/26 | 1,979 | 1,980 | 1,955 | 1,958 | -6 | -0.3% | 52,400 |
| 2009/06/25 | 1,978 | 2,005 | 1,959 | 1,964 | -7 | -0.4% | 156,500 |
| 2009/06/24 | 1,895 | 1,978 | 1,895 | 1,971 | +104 | +5.6% | 166,400 |
| 2009/06/23 | 1,850 | 1,888 | 1,845 | 1,867 | +7 | +0.4% | 74,300 |
| 2009/06/22 | 1,820 | 1,860 | 1,819 | 1,860 | +48 | +2.6% | 112,500 |
| 2009/06/19 | 1,795 | 1,815 | 1,785 | 1,812 | +33 | +1.9% | 48,300 |
| 2009/06/18 | 1,799 | 1,800 | 1,773 | 1,779 | -21 | -1.2% | 40,600 |
| 2009/06/17 | 1,764 | 1,815 | 1,754 | 1,800 | +28 | +1.6% | 68,000 |
| 2009/06/16 | 1,805 | 1,809 | 1,770 | 1,772 | -38 | -2.1% | 105,200 |
| 2009/06/15 | 1,820 | 1,833 | 1,800 | 1,810 | +10 | +0.6% | 120,500 |
| 2009/06/12 | 1,803 | 1,803 | 1,762 | 1,800 | -3 | -0.2% | 97,700 |
| 2009/06/11 | 1,750 | 1,826 | 1,742 | 1,803 | +63 | +3.6% | 107,600 |
| 2009/06/10 | 1,690 | 1,766 | 1,685 | 1,740 | +49 | +2.9% | 107,700 |
| 2009/06/09 | 1,692 | 1,694 | 1,685 | 1,691 | -1 | -0.1% | 24,700 |
| 2009/06/08 | 1,691 | 1,698 | 1,681 | 1,692 | +8 | +0.5% | 50,800 |
| 2009/06/05 | 1,695 | 1,699 | 1,666 | 1,684 | -3 | -0.2% | 65,600 |
| 2009/06/04 | 1,676 | 1,695 | 1,640 | 1,687 | +67 | +4.1% | 146,400 |
| 2009/06/03 | 1,630 | 1,630 | 1,608 | 1,620 | -14 | -0.9% | 46,900 |
| 2009/06/02 | 1,647 | 1,650 | 1,630 | 1,634 | -1 | -0.1% | 34,100 |
| 2009/06/01 | 1,620 | 1,635 | 1,620 | 1,635 | +27 | +1.7% | 32,600 |
| 2009/05/29 | 1,595 | 1,608 | 1,590 | 1,608 | +19 | +1.2% | 48,100 |
| 2009/05/28 | 1,586 | 1,589 | 1,582 | 1,589 | +3 | +0.2% | 21,100 |
| 2009/05/27 | 1,585 | 1,592 | 1,585 | 1,586 | +14 | +0.9% | 31,800 |
| 2009/05/26 | 1,556 | 1,577 | 1,545 | 1,572 | +13 | +0.8% | 79,800 |
| 2009/05/25 | 1,565 | 1,570 | 1,554 | 1,559 | +3 | +0.2% | 23,000 |
| 2009/05/22 | 1,561 | 1,562 | 1,544 | 1,556 | -6 | -0.4% | 23,900 |
| 2009/05/21 | 1,550 | 1,565 | 1,550 | 1,562 | +11 | +0.7% | 32,300 |
| 2009/05/20 | 1,563 | 1,565 | 1,550 | 1,551 | -11 | -0.7% | 31,800 |
| 2009/05/19 | 1,539 | 1,566 | 1,533 | 1,562 | +51 | +3.4% | 96,400 |
| 2009/05/18 | 1,527 | 1,528 | 1,500 | 1,511 | -26 | -1.7% | 51,800 |
| 2009/05/15 | 1,551 | 1,564 | 1,531 | 1,537 | -14 | -0.9% | 64,500 |
| 2009/05/14 | 1,540 | 1,580 | 1,534 | 1,551 | +59 | +4% | 285,400 |
| 2009/05/13 | 1,474 | 1,492 | 1,474 | 1,492 | +19 | +1.3% | 29,500 |
| 2009/05/12 | 1,470 | 1,474 | 1,469 | 1,473 | +3 | +0.2% | 23,700 |
| 2009/05/11 | 1,473 | 1,474 | 1,469 | 1,470 | -2 | -0.1% | 35,800 |
| 2009/05/08 | 1,486 | 1,486 | 1,470 | 1,472 | -4 | -0.3% | 26,700 |
| 2009/05/07 | 1,489 | 1,490 | 1,470 | 1,476 | -2 | -0.1% | 35,900 |
| 2009/05/01 | 1,496 | 1,496 | 1,460 | 1,478 | -18 | -1.2% | 50,600 |
| 2009/04/30 | 1,509 | 1,509 | 1,495 | 1,496 | -9 | -0.6% | 29,800 |
| 2009/04/28 | 1,516 | 1,520 | 1,504 | 1,505 | -10 | -0.7% | 18,400 |
| 2009/04/27 | 1,519 | 1,522 | 1,513 | 1,515 | -4 | -0.3% | 10,300 |
| 2009/04/24 | 1,515 | 1,519 | 1,511 | 1,519 | +3 | +0.2% | 8,700 |
| 2009/04/23 | 1,515 | 1,517 | 1,503 | 1,516 | -2 | -0.1% | 12,500 |
| 2009/04/22 | 1,518 | 1,518 | 1,513 | 1,518 | ±0 | ±0% | 15,600 |
| 2009/04/21 | 1,511 | 1,518 | 1,510 | 1,518 | ±0 | ±0% | 19,100 |
3951～
4000
件表示中 / 7023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 |
| ケーズＨＤ | 151,200円 | +2.3% | +2.3% | 2.91% | 23.84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 |
| Ｈ２Ｏリテイル | 210,100円 | +1.2% | -13.7% | 2.09% | 13.85倍 | 0.83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 | 336,900円 | +12.6% | +18.3% | 2.67% | 13.00倍 | 0.83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 |
| セリア | 307,500円 | +3.1% | -5.8% | 2.28% | 18.10倍 | 1.78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
