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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,466 | 1,497 | 1,466 | 1,480 | +16 | +1.1% | 5,100 |
| 2008/03/05 | 1,475 | 1,480 | 1,461 | 1,464 | -15 | -1% | 4,000 |
| 2008/03/04 | 1,490 | 1,493 | 1,479 | 1,479 | -10 | -0.7% | 6,000 |
| 2008/03/03 | 1,507 | 1,507 | 1,478 | 1,489 | -10 | -0.7% | 9,200 |
| 2008/02/29 | 1,497 | 1,500 | 1,496 | 1,499 | +4 | +0.3% | 8,600 |
| 2008/02/28 | 1,488 | 1,495 | 1,485 | 1,495 | +7 | +0.5% | 5,200 |
| 2008/02/27 | 1,489 | 1,489 | 1,475 | 1,488 | -1 | -0.1% | 6,200 |
| 2008/02/26 | 1,478 | 1,490 | 1,474 | 1,489 | +7 | +0.5% | 8,200 |
| 2008/02/25 | 1,480 | 1,483 | 1,476 | 1,482 | +4 | +0.3% | 5,400 |
| 2008/02/22 | 1,478 | 1,478 | 1,477 | 1,478 | +3 | +0.2% | 2,600 |
| 2008/02/21 | 1,476 | 1,476 | 1,472 | 1,475 | ±0 | ±0% | 3,800 |
| 2008/02/20 | 1,470 | 1,475 | 1,470 | 1,475 | +1 | +0.1% | 4,300 |
| 2008/02/19 | 1,470 | 1,474 | 1,465 | 1,474 | ±0 | ±0% | 6,300 |
| 2008/02/18 | 1,470 | 1,474 | 1,469 | 1,474 | +4 | +0.3% | 3,400 |
| 2008/02/15 | 1,468 | 1,471 | 1,463 | 1,470 | +1 | +0.1% | 4,100 |
| 2008/02/14 | 1,462 | 1,469 | 1,460 | 1,469 | +3 | +0.2% | 1,900 |
| 2008/02/13 | 1,449 | 1,469 | 1,445 | 1,466 | +26 | +1.8% | 2,600 |
| 2008/02/12 | 1,441 | 1,444 | 1,439 | 1,440 | -4 | -0.3% | 3,200 |
| 2008/02/08 | 1,448 | 1,448 | 1,444 | 1,444 | -14 | -1% | 6,500 |
| 2008/02/07 | 1,460 | 1,460 | 1,450 | 1,458 | -2 | -0.1% | 4,500 |
| 2008/02/06 | 1,452 | 1,460 | 1,450 | 1,460 | ±0 | ±0% | 6,400 |
| 2008/02/05 | 1,462 | 1,478 | 1,460 | 1,460 | -18 | -1.2% | 8,100 |
| 2008/02/04 | 1,476 | 1,480 | 1,470 | 1,478 | +2 | +0.1% | 9,900 |
| 2008/02/01 | 1,474 | 1,476 | 1,460 | 1,476 | +6 | +0.4% | 9,100 |
| 2008/01/31 | 1,431 | 1,470 | 1,430 | 1,470 | +19 | +1.3% | 5,900 |
| 2008/01/30 | 1,468 | 1,468 | 1,450 | 1,451 | +1 | +0.1% | 3,300 |
| 2008/01/29 | 1,444 | 1,450 | 1,435 | 1,450 | +12 | +0.8% | 8,100 |
| 2008/01/28 | 1,420 | 1,439 | 1,413 | 1,438 | +15 | +1.1% | 7,300 |
| 2008/01/25 | 1,400 | 1,423 | 1,400 | 1,423 | +3 | +0.2% | 8,900 |
| 2008/01/24 | 1,415 | 1,423 | 1,400 | 1,420 | +9 | +0.6% | 10,600 |
| 2008/01/23 | 1,395 | 1,415 | 1,395 | 1,411 | +11 | +0.8% | 6,500 |
| 2008/01/22 | 1,400 | 1,408 | 1,398 | 1,400 | -20 | -1.4% | 9,300 |
| 2008/01/21 | 1,415 | 1,420 | 1,409 | 1,420 | +10 | +0.7% | 10,500 |
| 2008/01/18 | 1,414 | 1,415 | 1,408 | 1,410 | -7 | -0.5% | 6,400 |
| 2008/01/17 | 1,405 | 1,422 | 1,403 | 1,417 | -3 | -0.2% | 9,800 |
| 2008/01/16 | 1,421 | 1,424 | 1,401 | 1,420 | -10 | -0.7% | 18,400 |
| 2008/01/15 | 1,435 | 1,445 | 1,426 | 1,430 | -5 | -0.3% | 8,600 |
| 2008/01/11 | 1,440 | 1,440 | 1,435 | 1,435 | -5 | -0.3% | 7,000 |
| 2008/01/10 | 1,433 | 1,440 | 1,433 | 1,440 | +2 | +0.1% | 1,700 |
| 2008/01/09 | 1,431 | 1,439 | 1,431 | 1,438 | -7 | -0.5% | 3,100 |
| 2008/01/08 | 1,440 | 1,445 | 1,430 | 1,445 | +5 | +0.3% | 3,800 |
| 2008/01/07 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 13,200 |
| 2008/01/04 | 1,498 | 1,498 | 1,450 | 1,450 | -8 | -0.5% | 9,900 |
| 2007/12/28 | 1,444 | 1,458 | 1,442 | 1,458 | -1 | -0.1% | 1,100 |
| 2007/12/27 | 1,440 | 1,460 | 1,440 | 1,459 | +15 | +1% | 4,100 |
| 2007/12/26 | 1,440 | 1,445 | 1,440 | 1,444 | +4 | +0.3% | 4,100 |
| 2007/12/25 | 1,435 | 1,440 | 1,411 | 1,440 | +10 | +0.7% | 21,100 |
| 2007/12/21 | 1,415 | 1,433 | 1,413 | 1,430 | -10 | -0.7% | 13,400 |
| 2007/12/20 | 1,430 | 1,441 | 1,429 | 1,440 | -10 | -0.7% | 6,000 |
| 2007/12/19 | 1,449 | 1,463 | 1,420 | 1,450 | -9 | -0.6% | 8,600 |
4201～
4250
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
