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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,425 | 1,429 | 1,420 | 1,429 | +9 | +0.6% | 4,400 |
| 2008/07/30 | 1,413 | 1,429 | 1,412 | 1,420 | +8 | +0.6% | 1,700 |
| 2008/07/29 | 1,428 | 1,428 | 1,405 | 1,412 | +2 | +0.1% | 7,100 |
| 2008/07/28 | 1,407 | 1,410 | 1,405 | 1,410 | +3 | +0.2% | 3,500 |
| 2008/07/25 | 1,409 | 1,410 | 1,403 | 1,407 | +7 | +0.5% | 2,400 |
| 2008/07/24 | 1,409 | 1,410 | 1,400 | 1,400 | -9 | -0.6% | 6,400 |
| 2008/07/23 | 1,401 | 1,410 | 1,401 | 1,409 | ±0 | ±0% | 2,100 |
| 2008/07/22 | 1,408 | 1,410 | 1,400 | 1,409 | +1 | +0.1% | 1,700 |
| 2008/07/18 | 1,409 | 1,409 | 1,400 | 1,408 | +8 | +0.6% | 3,600 |
| 2008/07/17 | 1,402 | 1,402 | 1,400 | 1,400 | -1 | -0.1% | 1,200 |
| 2008/07/16 | 1,409 | 1,409 | 1,400 | 1,401 | -2 | -0.1% | 2,900 |
| 2008/07/15 | 1,406 | 1,406 | 1,403 | 1,403 | -3 | -0.2% | 1,200 |
| 2008/07/14 | 1,410 | 1,410 | 1,406 | 1,406 | -4 | -0.3% | 1,100 |
| 2008/07/11 | 1,405 | 1,416 | 1,405 | 1,410 | +7 | +0.5% | 1,400 |
| 2008/07/10 | 1,410 | 1,410 | 1,403 | 1,403 | -1 | -0.1% | 1,900 |
| 2008/07/09 | 1,411 | 1,411 | 1,404 | 1,404 | -7 | -0.5% | 1,500 |
| 2008/07/08 | 1,412 | 1,412 | 1,411 | 1,411 | -1 | -0.1% | 1,000 |
| 2008/07/07 | 1,425 | 1,430 | 1,401 | 1,412 | -10 | -0.7% | 3,500 |
| 2008/07/04 | 1,422 | 1,422 | 1,419 | 1,422 | ±0 | ±0% | 1,300 |
| 2008/07/03 | 1,420 | 1,440 | 1,420 | 1,422 | +1 | +0.1% | 1,700 |
| 2008/07/02 | 1,438 | 1,440 | 1,421 | 1,421 | -10 | -0.7% | 4,100 |
| 2008/07/01 | 1,445 | 1,445 | 1,431 | 1,431 | -4 | -0.3% | 5,900 |
| 2008/06/30 | 1,439 | 1,439 | 1,432 | 1,435 | +6 | +0.4% | 5,000 |
| 2008/06/27 | 1,420 | 1,429 | 1,414 | 1,429 | ±0 | ±0% | 2,000 |
| 2008/06/26 | 1,430 | 1,430 | 1,412 | 1,429 | +19 | +1.3% | 4,700 |
| 2008/06/25 | 1,399 | 1,410 | 1,396 | 1,410 | +15 | +1.1% | 12,300 |
| 2008/06/24 | 1,400 | 1,400 | 1,394 | 1,395 | -1 | -0.1% | 4,400 |
| 2008/06/23 | 1,396 | 1,400 | 1,395 | 1,396 | -2 | -0.1% | 2,300 |
| 2008/06/20 | 1,399 | 1,399 | 1,395 | 1,398 | +2 | +0.1% | 3,400 |
| 2008/06/19 | 1,396 | 1,399 | 1,396 | 1,396 | -3 | -0.2% | 3,800 |
| 2008/06/18 | 1,397 | 1,399 | 1,397 | 1,399 | -3 | -0.2% | 3,500 |
| 2008/06/17 | 1,400 | 1,402 | 1,397 | 1,402 | -6 | -0.4% | 6,700 |
| 2008/06/16 | 1,407 | 1,408 | 1,401 | 1,408 | -2 | -0.1% | 3,900 |
| 2008/06/13 | 1,410 | 1,415 | 1,406 | 1,410 | -2 | -0.1% | 2,500 |
| 2008/06/12 | 1,427 | 1,427 | 1,410 | 1,412 | -20 | -1.4% | 8,200 |
| 2008/06/11 | 1,426 | 1,435 | 1,426 | 1,432 | +6 | +0.4% | 1,200 |
| 2008/06/10 | 1,440 | 1,444 | 1,426 | 1,426 | -7 | -0.5% | 3,100 |
| 2008/06/09 | 1,421 | 1,434 | 1,421 | 1,433 | -11 | -0.8% | 2,900 |
| 2008/06/06 | 1,425 | 1,444 | 1,425 | 1,444 | +24 | +1.7% | 3,000 |
| 2008/06/05 | 1,441 | 1,445 | 1,420 | 1,420 | -21 | -1.5% | 2,400 |
| 2008/06/04 | 1,431 | 1,446 | 1,431 | 1,441 | -4 | -0.3% | 3,100 |
| 2008/06/03 | 1,439 | 1,445 | 1,439 | 1,445 | +4 | +0.3% | 3,200 |
| 2008/06/02 | 1,443 | 1,445 | 1,425 | 1,441 | +11 | +0.8% | 10,300 |
| 2008/05/30 | 1,427 | 1,436 | 1,425 | 1,430 | +3 | +0.2% | 5,300 |
| 2008/05/29 | 1,427 | 1,430 | 1,425 | 1,427 | +7 | +0.5% | 7,300 |
| 2008/05/28 | 1,425 | 1,428 | 1,401 | 1,420 | -5 | -0.4% | 4,900 |
| 2008/05/27 | 1,427 | 1,428 | 1,423 | 1,425 | ±0 | ±0% | 2,400 |
| 2008/05/26 | 1,428 | 1,429 | 1,409 | 1,425 | +1 | +0.1% | 3,600 |
| 2008/05/23 | 1,420 | 1,424 | 1,403 | 1,424 | -6 | -0.4% | 4,500 |
| 2008/05/22 | 1,426 | 1,431 | 1,420 | 1,430 | -2 | -0.1% | 1,900 |
4101～
4150
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
