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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 1,300 | 1,324 | 1,280 | 1,324 | +200 | +17.8% | 16,200 |
| 2008/10/10 | 1,100 | 1,155 | 1,070 | 1,124 | -31 | -2.7% | 10,700 |
| 2008/10/09 | 1,081 | 1,200 | 1,081 | 1,155 | +54 | +4.9% | 10,400 |
| 2008/10/08 | 1,170 | 1,170 | 1,100 | 1,101 | -119 | -9.8% | 10,800 |
| 2008/10/07 | 1,070 | 1,245 | 1,070 | 1,220 | -50 | -3.9% | 12,300 |
| 2008/10/06 | 1,337 | 1,340 | 1,270 | 1,270 | -80 | -5.9% | 15,200 |
| 2008/10/03 | 1,350 | 1,355 | 1,345 | 1,350 | -31 | -2.2% | 4,400 |
| 2008/10/02 | 1,400 | 1,400 | 1,381 | 1,381 | -23 | -1.6% | 2,000 |
| 2008/10/01 | 1,398 | 1,404 | 1,372 | 1,404 | +30 | +2.2% | 9,000 |
| 2008/09/30 | 1,370 | 1,374 | 1,320 | 1,374 | -16 | -1.2% | 10,700 |
| 2008/09/29 | 1,419 | 1,419 | 1,380 | 1,390 | -17 | -1.2% | 9,400 |
| 2008/09/26 | 1,406 | 1,407 | 1,396 | 1,407 | -4 | -0.3% | 7,000 |
| 2008/09/25 | 1,419 | 1,423 | 1,403 | 1,411 | -12 | -0.8% | 17,700 |
| 2008/09/24 | 1,430 | 1,436 | 1,420 | 1,423 | -8 | -0.6% | 39,900 |
| 2008/09/22 | 1,430 | 1,440 | 1,430 | 1,431 | -15 | -1% | 10,000 |
| 2008/09/19 | 1,412 | 1,449 | 1,411 | 1,446 | +37 | +2.6% | 11,200 |
| 2008/09/18 | 1,400 | 1,409 | 1,396 | 1,409 | -1 | -0.1% | 7,000 |
| 2008/09/17 | 1,383 | 1,411 | 1,383 | 1,410 | +27 | +2% | 6,900 |
| 2008/09/16 | 1,371 | 1,409 | 1,364 | 1,383 | -42 | -2.9% | 9,100 |
| 2008/09/12 | 1,425 | 1,429 | 1,420 | 1,425 | ±0 | ±0% | 4,800 |
| 2008/09/11 | 1,427 | 1,427 | 1,420 | 1,425 | +5 | +0.4% | 2,400 |
| 2008/09/10 | 1,420 | 1,428 | 1,419 | 1,420 | ±0 | ±0% | 1,400 |
| 2008/09/09 | 1,430 | 1,430 | 1,420 | 1,420 | -14 | -1% | 8,200 |
| 2008/09/08 | 1,426 | 1,436 | 1,426 | 1,434 | +4 | +0.3% | 7,100 |
| 2008/09/05 | 1,430 | 1,439 | 1,426 | 1,430 | -8 | -0.6% | 5,000 |
| 2008/09/04 | 1,444 | 1,444 | 1,438 | 1,438 | -6 | -0.4% | 3,800 |
| 2008/09/03 | 1,447 | 1,448 | 1,444 | 1,444 | -3 | -0.2% | 1,400 |
| 2008/09/02 | 1,448 | 1,450 | 1,437 | 1,447 | +2 | +0.1% | 3,000 |
| 2008/09/01 | 1,450 | 1,450 | 1,444 | 1,445 | +5 | +0.3% | 6,900 |
| 2008/08/29 | 1,439 | 1,440 | 1,436 | 1,440 | +10 | +0.7% | 12,500 |
| 2008/08/28 | 1,426 | 1,431 | 1,424 | 1,430 | +5 | +0.4% | 5,100 |
| 2008/08/27 | 1,431 | 1,431 | 1,425 | 1,425 | +5 | +0.4% | 3,900 |
| 2008/08/26 | 1,425 | 1,432 | 1,416 | 1,420 | -5 | -0.4% | 3,500 |
| 2008/08/25 | 1,421 | 1,430 | 1,420 | 1,425 | +4 | +0.3% | 3,900 |
| 2008/08/22 | 1,417 | 1,422 | 1,415 | 1,421 | +6 | +0.4% | 4,200 |
| 2008/08/21 | 1,415 | 1,417 | 1,413 | 1,415 | -4 | -0.3% | 3,700 |
| 2008/08/20 | 1,422 | 1,422 | 1,415 | 1,419 | +4 | +0.3% | 1,400 |
| 2008/08/19 | 1,415 | 1,423 | 1,415 | 1,415 | ±0 | ±0% | 4,500 |
| 2008/08/18 | 1,415 | 1,429 | 1,415 | 1,415 | ±0 | ±0% | 2,300 |
| 2008/08/15 | 1,415 | 1,417 | 1,411 | 1,415 | -2 | -0.1% | 5,000 |
| 2008/08/14 | 1,418 | 1,418 | 1,411 | 1,417 | ±0 | ±0% | 2,200 |
| 2008/08/13 | 1,429 | 1,430 | 1,417 | 1,417 | -10 | -0.7% | 3,100 |
| 2008/08/12 | 1,427 | 1,429 | 1,421 | 1,427 | +1 | +0.1% | 1,200 |
| 2008/08/11 | 1,441 | 1,441 | 1,412 | 1,426 | +1 | +0.1% | 3,700 |
| 2008/08/08 | 1,420 | 1,427 | 1,415 | 1,425 | -2 | -0.1% | 3,000 |
| 2008/08/07 | 1,430 | 1,430 | 1,421 | 1,427 | -3 | -0.2% | 2,400 |
| 2008/08/06 | 1,432 | 1,435 | 1,428 | 1,430 | +1 | +0.1% | 2,200 |
| 2008/08/05 | 1,425 | 1,432 | 1,422 | 1,429 | -1 | -0.1% | 2,700 |
| 2008/08/04 | 1,435 | 1,451 | 1,423 | 1,430 | ±0 | ±0% | 5,600 |
| 2008/08/01 | 1,439 | 1,439 | 1,421 | 1,430 | +1 | +0.1% | 7,200 |
4051～
4100
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
