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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/12/15 | 1,490 | 1,490 | 1,450 | 1,465 | -30 | -2% | 6,300 |
| 2008/12/12 | 1,502 | 1,502 | 1,478 | 1,495 | -7 | -0.5% | 11,600 |
| 2008/12/11 | 1,510 | 1,510 | 1,490 | 1,502 | -6 | -0.4% | 15,400 |
| 2008/12/10 | 1,485 | 1,509 | 1,472 | 1,508 | +23 | +1.5% | 23,500 |
| 2008/12/09 | 1,450 | 1,486 | 1,442 | 1,485 | +45 | +3.1% | 28,500 |
| 2008/12/08 | 1,420 | 1,445 | 1,408 | 1,440 | +32 | +2.3% | 20,300 |
| 2008/12/05 | 1,395 | 1,418 | 1,390 | 1,408 | +20 | +1.4% | 17,700 |
| 2008/12/04 | 1,395 | 1,396 | 1,377 | 1,388 | +9 | +0.7% | 6,100 |
| 2008/12/03 | 1,380 | 1,380 | 1,361 | 1,379 | -1 | -0.1% | 2,000 |
| 2008/12/02 | 1,388 | 1,388 | 1,370 | 1,380 | -8 | -0.6% | 1,800 |
| 2008/12/01 | 1,410 | 1,410 | 1,371 | 1,388 | -1 | -0.1% | 8,200 |
| 2008/11/28 | 1,388 | 1,397 | 1,374 | 1,389 | +20 | +1.5% | 5,400 |
| 2008/11/27 | 1,351 | 1,384 | 1,350 | 1,369 | +22 | +1.6% | 10,400 |
| 2008/11/26 | 1,335 | 1,349 | 1,330 | 1,347 | +12 | +0.9% | 6,400 |
| 2008/11/25 | 1,334 | 1,341 | 1,333 | 1,335 | +5 | +0.4% | 7,100 |
| 2008/11/21 | 1,325 | 1,330 | 1,304 | 1,330 | -4 | -0.3% | 11,900 |
| 2008/11/20 | 1,310 | 1,336 | 1,300 | 1,334 | +9 | +0.7% | 6,200 |
| 2008/11/19 | 1,325 | 1,330 | 1,315 | 1,325 | ±0 | ±0% | 6,900 |
| 2008/11/18 | 1,302 | 1,330 | 1,302 | 1,325 | +10 | +0.8% | 6,000 |
| 2008/11/17 | 1,311 | 1,325 | 1,308 | 1,315 | ±0 | ±0% | 6,900 |
| 2008/11/14 | 1,312 | 1,340 | 1,312 | 1,315 | +4 | +0.3% | 8,000 |
| 2008/11/13 | 1,305 | 1,324 | 1,305 | 1,311 | +9 | +0.7% | 7,400 |
| 2008/11/12 | 1,303 | 1,317 | 1,302 | 1,302 | -1 | -0.1% | 3,900 |
| 2008/11/11 | 1,308 | 1,308 | 1,302 | 1,303 | -11 | -0.8% | 6,300 |
| 2008/11/10 | 1,320 | 1,325 | 1,312 | 1,314 | -5 | -0.4% | 6,600 |
| 2008/11/07 | 1,320 | 1,325 | 1,319 | 1,319 | ±0 | ±0% | 4,900 |
| 2008/11/06 | 1,321 | 1,321 | 1,313 | 1,319 | -2 | -0.2% | 4,200 |
| 2008/11/05 | 1,311 | 1,325 | 1,311 | 1,321 | +10 | +0.8% | 6,300 |
| 2008/11/04 | 1,330 | 1,330 | 1,310 | 1,311 | +12 | +0.9% | 16,300 |
| 2008/10/31 | 1,300 | 1,300 | 1,252 | 1,299 | +10 | +0.8% | 5,500 |
| 2008/10/30 | 1,250 | 1,300 | 1,250 | 1,289 | +48 | +3.9% | 9,900 |
| 2008/10/29 | 1,298 | 1,298 | 1,238 | 1,241 | +71 | +6.1% | 7,500 |
| 2008/10/28 | 1,150 | 1,170 | 1,120 | 1,170 | ±0 | ±0% | 5,700 |
| 2008/10/27 | 1,210 | 1,219 | 1,150 | 1,170 | -50 | -4.1% | 8,000 |
| 2008/10/24 | 1,253 | 1,253 | 1,220 | 1,220 | -15 | -1.2% | 6,100 |
| 2008/10/23 | 1,240 | 1,255 | 1,226 | 1,235 | -20 | -1.6% | 6,400 |
| 2008/10/22 | 1,260 | 1,260 | 1,245 | 1,255 | -5 | -0.4% | 5,200 |
| 2008/10/21 | 1,269 | 1,270 | 1,256 | 1,260 | +4 | +0.3% | 6,700 |
| 2008/10/20 | 1,266 | 1,266 | 1,256 | 1,256 | +8 | +0.6% | 2,400 |
| 2008/10/17 | 1,276 | 1,276 | 1,248 | 1,248 | +8 | +0.6% | 2,000 |
| 2008/10/16 | 1,265 | 1,265 | 1,204 | 1,240 | -49 | -3.8% | 6,100 |
| 2008/10/15 | 1,301 | 1,310 | 1,285 | 1,289 | -35 | -2.6% | 3,900 |
4001～
4050
件表示中 / 6948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 | 345,500円 | +8.4% | +8.4% | 1.45% | 24.50倍 | 2.75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 |
| サイゼリヤ | 478,500円 | +15.2% | +0.7% | 0.52% | 22.78倍 | 2.09倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 193,200円 | +3.7% | +14.8% | 2.07% | 7.75倍 | 0.81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 | 136,300円 | +2.3% | +2.3% | 3.23% | 21.96倍 | 0.88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 | 329,300円 | +12.6% | +18.3% | 2.73% | 12.70倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
