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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 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 |
| 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 |
4151～
4200
件表示中 / 6990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 | 366,500円 | +7.8% | +0.9% | 1.53% | 23.71倍 | 2.58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 |
| イズミ | 345,300円 | +12.6% | +18.3% | 2.61% | 13.33倍 | 0.85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 |
| Ｈ２Ｏリテイル | 194,900円 | +1.2% | -13.7% | 2.26% | 12.90倍 | 0.78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 |
| エディオン | 208,200円 | +2.9% | +6.8% | 2.26% | 14.90倍 | 0.97倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| セリア | 288,800円 | +2.8% | -9.4% | 2.42% | 21.30倍 | 2.01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
