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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 1,520 | 1,520 | 1,505 | 1,509 | -16 | -1% | 17,000 |
| 2009/03/02 | 1,535 | 1,535 | 1,515 | 1,525 | ±0 | ±0% | 20,200 |
| 2009/02/27 | 1,540 | 1,540 | 1,522 | 1,525 | -10 | -0.7% | 13,400 |
| 2009/02/26 | 1,525 | 1,550 | 1,521 | 1,535 | +10 | +0.7% | 33,100 |
| 2009/02/25 | 1,525 | 1,530 | 1,520 | 1,525 | +1 | +0.1% | 5,200 |
| 2009/02/24 | 1,530 | 1,530 | 1,510 | 1,524 | -16 | -1% | 11,400 |
| 2009/02/23 | 1,530 | 1,543 | 1,515 | 1,540 | +13 | +0.9% | 12,800 |
| 2009/02/20 | 1,516 | 1,527 | 1,510 | 1,527 | ±0 | ±0% | 4,200 |
| 2009/02/19 | 1,542 | 1,542 | 1,521 | 1,527 | -17 | -1.1% | 3,200 |
| 2009/02/18 | 1,530 | 1,550 | 1,510 | 1,544 | +14 | +0.9% | 19,500 |
| 2009/02/17 | 1,528 | 1,535 | 1,500 | 1,530 | +13 | +0.9% | 33,300 |
| 2009/02/16 | 1,506 | 1,521 | 1,506 | 1,517 | -4 | -0.3% | 6,700 |
| 2009/02/13 | 1,517 | 1,522 | 1,503 | 1,521 | +1 | +0.1% | 9,700 |
| 2009/02/12 | 1,525 | 1,525 | 1,500 | 1,520 | -2 | -0.1% | 11,600 |
| 2009/02/10 | 1,475 | 1,525 | 1,474 | 1,522 | +42 | +2.8% | 11,500 |
| 2009/02/09 | 1,484 | 1,499 | 1,480 | 1,480 | -19 | -1.3% | 10,000 |
| 2009/02/06 | 1,480 | 1,519 | 1,480 | 1,499 | +10 | +0.7% | 6,200 |
| 2009/02/05 | 1,508 | 1,518 | 1,480 | 1,489 | -16 | -1.1% | 11,900 |
| 2009/02/04 | 1,511 | 1,523 | 1,505 | 1,505 | -15 | -1% | 13,800 |
| 2009/02/03 | 1,530 | 1,550 | 1,498 | 1,520 | -10 | -0.7% | 17,200 |
| 2009/02/02 | 1,572 | 1,575 | 1,501 | 1,530 | -40 | -2.5% | 25,400 |
| 2009/01/30 | 1,569 | 1,570 | 1,552 | 1,570 | +3 | +0.2% | 11,500 |
| 2009/01/29 | 1,574 | 1,575 | 1,551 | 1,567 | +7 | +0.4% | 12,600 |
| 2009/01/28 | 1,550 | 1,560 | 1,541 | 1,560 | +24 | +1.6% | 17,300 |
| 2009/01/27 | 1,590 | 1,595 | 1,520 | 1,536 | -43 | -2.7% | 52,700 |
| 2009/01/26 | 1,509 | 1,600 | 1,505 | 1,579 | +93 | +6.3% | 89,300 |
| 2009/01/23 | 1,496 | 1,504 | 1,485 | 1,486 | -10 | -0.7% | 13,000 |
| 2009/01/22 | 1,497 | 1,499 | 1,490 | 1,496 | -3 | -0.2% | 4,300 |
| 2009/01/21 | 1,473 | 1,499 | 1,472 | 1,499 | +16 | +1.1% | 7,500 |
| 2009/01/20 | 1,469 | 1,484 | 1,467 | 1,483 | +14 | +1% | 7,100 |
| 2009/01/19 | 1,475 | 1,475 | 1,465 | 1,469 | -13 | -0.9% | 5,900 |
| 2009/01/16 | 1,489 | 1,489 | 1,482 | 1,482 | -3 | -0.2% | 1,000 |
| 2009/01/15 | 1,494 | 1,497 | 1,478 | 1,485 | -15 | -1% | 3,300 |
| 2009/01/14 | 1,486 | 1,501 | 1,480 | 1,500 | +20 | +1.4% | 15,500 |
| 2009/01/13 | 1,478 | 1,490 | 1,471 | 1,480 | +1 | +0.1% | 5,000 |
| 2009/01/09 | 1,479 | 1,480 | 1,465 | 1,479 | -1 | -0.1% | 5,200 |
| 2009/01/08 | 1,470 | 1,480 | 1,461 | 1,480 | +5 | +0.3% | 2,700 |
| 2009/01/07 | 1,481 | 1,481 | 1,460 | 1,475 | +7 | +0.5% | 4,500 |
| 2009/01/06 | 1,463 | 1,470 | 1,463 | 1,468 | +8 | +0.5% | 2,000 |
| 2009/01/05 | 1,500 | 1,501 | 1,460 | 1,460 | -39 | -2.6% | 11,500 |
| 2008/12/30 | 1,498 | 1,499 | 1,485 | 1,499 | +4 | +0.3% | 5,900 |
| 2008/12/29 | 1,500 | 1,510 | 1,492 | 1,495 | +15 | +1% | 8,300 |
| 2008/12/26 | 1,459 | 1,480 | 1,459 | 1,480 | +21 | +1.4% | 6,300 |
| 2008/12/25 | 1,467 | 1,467 | 1,450 | 1,459 | +4 | +0.3% | 7,500 |
| 2008/12/24 | 1,460 | 1,468 | 1,450 | 1,455 | -7 | -0.5% | 4,300 |
| 2008/12/22 | 1,470 | 1,470 | 1,454 | 1,462 | +2 | +0.1% | 3,900 |
| 2008/12/19 | 1,460 | 1,460 | 1,435 | 1,460 | -10 | -0.7% | 9,600 |
| 2008/12/18 | 1,478 | 1,479 | 1,464 | 1,470 | -3 | -0.2% | 2,300 |
| 2008/12/17 | 1,476 | 1,480 | 1,463 | 1,473 | -5 | -0.3% | 3,600 |
| 2008/12/16 | 1,442 | 1,479 | 1,440 | 1,478 | +13 | +0.9% | 4,400 |
4001～
4050
件表示中 / 6990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 | 368,500円 | +7.8% | +0.9% | 1.52% | 23.84倍 | 2.59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 |
| イズミ | 340,100円 | +12.6% | +18.3% | 2.65% | 13.13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 |
| Ｈ２Ｏリテイル | 197,600円 | +1.2% | -13.7% | 2.23% | 13.08倍 | 0.79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 |
| エディオン | 211,100円 | +2.9% | +6.8% | 2.23% | 15.11倍 | 0.98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 | 291,000円 | +2.8% | -9.4% | 2.41% | 21.46倍 | 2.03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
