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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 1,515 | 1,518 | 1,510 | 1,518 | +10 | +0.7% | 26,600 |
| 2009/04/17 | 1,501 | 1,511 | 1,501 | 1,508 | +8 | +0.5% | 25,200 |
| 2009/04/16 | 1,509 | 1,510 | 1,498 | 1,500 | -6 | -0.4% | 14,500 |
| 2009/04/15 | 1,506 | 1,507 | 1,499 | 1,506 | +2 | +0.1% | 15,800 |
| 2009/04/14 | 1,505 | 1,505 | 1,496 | 1,504 | +5 | +0.3% | 13,200 |
| 2009/04/13 | 1,505 | 1,506 | 1,497 | 1,499 | ±0 | ±0% | 12,600 |
| 2009/04/10 | 1,499 | 1,503 | 1,494 | 1,499 | -1 | -0.1% | 13,000 |
| 2009/04/09 | 1,501 | 1,505 | 1,490 | 1,500 | +1 | +0.1% | 15,600 |
| 2009/04/08 | 1,502 | 1,516 | 1,485 | 1,499 | +7 | +0.5% | 18,600 |
| 2009/04/07 | 1,500 | 1,506 | 1,490 | 1,492 | -8 | -0.5% | 20,800 |
| 2009/04/06 | 1,533 | 1,533 | 1,500 | 1,500 | -27 | -1.8% | 41,400 |
| 2009/04/03 | 1,520 | 1,527 | 1,513 | 1,527 | +15 | +1% | 30,500 |
| 2009/04/02 | 1,510 | 1,517 | 1,507 | 1,512 | +21 | +1.4% | 60,400 |
| 2009/04/01 | 1,498 | 1,505 | 1,490 | 1,491 | -2 | -0.1% | 23,700 |
| 2009/03/31 | 1,491 | 1,493 | 1,482 | 1,493 | +1 | +0.1% | 16,000 |
| 2009/03/30 | 1,492 | 1,497 | 1,489 | 1,492 | ±0 | ±0% | 16,800 |
| 2009/03/27 | 1,488 | 1,498 | 1,488 | 1,492 | +4 | +0.3% | 20,300 |
| 2009/03/26 | 1,500 | 1,500 | 1,488 | 1,488 | -23 | -1.5% | 28,900 |
| 2009/03/25 | 1,509 | 1,515 | 1,500 | 1,511 | +2 | +0.1% | 73,900 |
| 2009/03/24 | 1,509 | 1,511 | 1,502 | 1,509 | +2 | +0.1% | 34,600 |
| 2009/03/23 | 1,500 | 1,509 | 1,499 | 1,507 | +7 | +0.5% | 21,100 |
| 2009/03/19 | 1,491 | 1,501 | 1,485 | 1,500 | +2 | +0.1% | 24,000 |
| 2009/03/18 | 1,504 | 1,505 | 1,492 | 1,498 | -16 | -1.1% | 27,100 |
| 2009/03/17 | 1,514 | 1,515 | 1,503 | 1,514 | +4 | +0.3% | 38,400 |
| 2009/03/16 | 1,520 | 1,523 | 1,509 | 1,510 | +1 | +0.1% | 34,600 |
| 2009/03/13 | 1,550 | 1,550 | 1,509 | 1,509 | -11 | -0.7% | 50,600 |
| 2009/03/12 | 1,585 | 1,588 | 1,519 | 1,520 | -39 | -2.5% | 75,000 |
| 2009/03/11 | 1,510 | 1,560 | 1,508 | 1,559 | +48 | +3.2% | 35,200 |
| 2009/03/10 | 1,515 | 1,515 | 1,510 | 1,511 | -4 | -0.3% | 3,500 |
| 2009/03/09 | 1,510 | 1,516 | 1,510 | 1,515 | +10 | +0.7% | 8,500 |
| 2009/03/06 | 1,524 | 1,524 | 1,505 | 1,505 | -25 | -1.6% | 23,800 |
| 2009/03/05 | 1,529 | 1,530 | 1,520 | 1,530 | +20 | +1.3% | 9,700 |
| 2009/03/04 | 1,510 | 1,528 | 1,509 | 1,510 | +1 | +0.1% | 12,300 |
| 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 |
4001～
4050
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
