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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,427 | 1,432 | 1,416 | 1,432 | +8 | +0.6% | 6,800 |
| 2008/05/20 | 1,422 | 1,424 | 1,410 | 1,424 | +4 | +0.3% | 3,500 |
| 2008/05/19 | 1,415 | 1,420 | 1,413 | 1,420 | +9 | +0.6% | 3,800 |
| 2008/05/16 | 1,408 | 1,412 | 1,406 | 1,411 | +10 | +0.7% | 6,300 |
| 2008/05/15 | 1,385 | 1,405 | 1,382 | 1,401 | +2 | +0.1% | 8,100 |
| 2008/05/14 | 1,380 | 1,399 | 1,380 | 1,399 | +18 | +1.3% | 5,300 |
| 2008/05/13 | 1,380 | 1,382 | 1,380 | 1,381 | +1 | +0.1% | 2,100 |
| 2008/05/12 | 1,382 | 1,383 | 1,380 | 1,380 | +1 | +0.1% | 2,000 |
| 2008/05/09 | 1,384 | 1,385 | 1,379 | 1,379 | -3 | -0.2% | 2,200 |
| 2008/05/08 | 1,382 | 1,385 | 1,371 | 1,382 | -13 | -0.9% | 4,400 |
| 2008/05/07 | 1,396 | 1,400 | 1,390 | 1,395 | ±0 | ±0% | 4,800 |
| 2008/05/02 | 1,399 | 1,399 | 1,390 | 1,395 | -3 | -0.2% | 5,300 |
| 2008/05/01 | 1,399 | 1,399 | 1,380 | 1,398 | +21 | +1.5% | 7,400 |
| 2008/04/30 | 1,375 | 1,382 | 1,371 | 1,377 | +6 | +0.4% | 6,700 |
| 2008/04/28 | 1,368 | 1,371 | 1,366 | 1,371 | +3 | +0.2% | 4,600 |
| 2008/04/25 | 1,365 | 1,368 | 1,360 | 1,368 | +3 | +0.2% | 5,400 |
| 2008/04/24 | 1,361 | 1,365 | 1,361 | 1,365 | ±0 | ±0% | 2,600 |
| 2008/04/23 | 1,352 | 1,365 | 1,352 | 1,365 | +14 | +1% | 3,300 |
| 2008/04/22 | 1,351 | 1,359 | 1,351 | 1,351 | -1 | -0.1% | 3,700 |
| 2008/04/21 | 1,361 | 1,362 | 1,350 | 1,352 | -8 | -0.6% | 7,300 |
| 2008/04/18 | 1,356 | 1,361 | 1,356 | 1,360 | -3 | -0.2% | 4,000 |
| 2008/04/17 | 1,367 | 1,367 | 1,354 | 1,363 | +6 | +0.4% | 2,500 |
| 2008/04/16 | 1,351 | 1,357 | 1,351 | 1,357 | +7 | +0.5% | 1,600 |
| 2008/04/15 | 1,349 | 1,351 | 1,349 | 1,350 | +2 | +0.1% | 800 |
| 2008/04/14 | 1,350 | 1,350 | 1,340 | 1,348 | -9 | -0.7% | 2,600 |
| 2008/04/11 | 1,355 | 1,358 | 1,342 | 1,357 | +8 | +0.6% | 5,200 |
| 2008/04/10 | 1,350 | 1,357 | 1,347 | 1,349 | -2 | -0.1% | 2,300 |
| 2008/04/09 | 1,355 | 1,356 | 1,350 | 1,351 | -2 | -0.1% | 3,300 |
| 2008/04/08 | 1,362 | 1,366 | 1,351 | 1,353 | -6 | -0.4% | 6,800 |
| 2008/04/07 | 1,360 | 1,370 | 1,350 | 1,359 | -1 | -0.1% | 5,600 |
| 2008/04/04 | 1,365 | 1,368 | 1,350 | 1,360 | -3 | -0.2% | 8,200 |
| 2008/04/03 | 1,360 | 1,375 | 1,357 | 1,363 | -1 | -0.1% | 5,300 |
| 2008/04/02 | 1,395 | 1,400 | 1,351 | 1,364 | -29 | -2.1% | 24,400 |
| 2008/04/01 | 1,419 | 1,419 | 1,391 | 1,393 | +5 | +0.4% | 6,700 |
| 2008/03/31 | 1,400 | 1,400 | 1,366 | 1,388 | +25 | +1.8% | 10,200 |
| 2008/03/28 | 1,319 | 1,363 | 1,319 | 1,363 | +44 | +3.3% | 12,700 |
| 2008/03/27 | 1,391 | 1,395 | 1,301 | 1,319 | -80 | -5.7% | 40,600 |
| 2008/03/26 | 1,435 | 1,443 | 1,384 | 1,399 | -70 | -4.8% | 38,100 |
| 2008/03/25 | 1,499 | 1,499 | 1,460 | 1,469 | -27 | -1.8% | 55,100 |
| 2008/03/24 | 1,479 | 1,496 | 1,479 | 1,496 | +15 | +1% | 11,000 |
| 2008/03/21 | 1,468 | 1,486 | 1,460 | 1,481 | +33 | +2.3% | 10,000 |
| 2008/03/19 | 1,474 | 1,479 | 1,446 | 1,448 | -17 | -1.2% | 13,000 |
| 2008/03/18 | 1,474 | 1,474 | 1,465 | 1,465 | -15 | -1% | 5,600 |
| 2008/03/17 | 1,480 | 1,491 | 1,480 | 1,480 | -17 | -1.1% | 4,900 |
| 2008/03/14 | 1,495 | 1,497 | 1,482 | 1,497 | +5 | +0.3% | 9,500 |
| 2008/03/13 | 1,500 | 1,501 | 1,492 | 1,492 | +2 | +0.1% | 12,700 |
| 2008/03/12 | 1,480 | 1,493 | 1,479 | 1,490 | -10 | -0.7% | 4,200 |
| 2008/03/11 | 1,495 | 1,500 | 1,483 | 1,500 | +4 | +0.3% | 6,500 |
| 2008/03/10 | 1,487 | 1,496 | 1,485 | 1,496 | +6 | +0.4% | 2,700 |
| 2008/03/07 | 1,480 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 3,900 |
4151～
4200
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
