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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 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 |
| 2007/12/18 | 1,470 | 1,470 | 1,415 | 1,459 | -13 | -0.9% | 8,700 |
| 2007/12/17 | 1,476 | 1,478 | 1,470 | 1,472 | -3 | -0.2% | 11,900 |
| 2007/12/14 | 1,473 | 1,479 | 1,470 | 1,475 | -1 | -0.1% | 8,300 |
| 2007/12/13 | 1,473 | 1,479 | 1,473 | 1,476 | -8 | -0.5% | 4,300 |
| 2007/12/12 | 1,480 | 1,484 | 1,471 | 1,484 | +4 | +0.3% | 7,800 |
| 2007/12/11 | 1,479 | 1,490 | 1,470 | 1,480 | +1 | +0.1% | 19,200 |
| 2007/12/10 | 1,471 | 1,479 | 1,471 | 1,479 | +8 | +0.5% | 11,800 |
| 2007/12/07 | 1,475 | 1,475 | 1,470 | 1,471 | ±0 | ±0% | 6,400 |
| 2007/12/06 | 1,474 | 1,474 | 1,469 | 1,471 | +6 | +0.4% | 6,500 |
| 2007/12/05 | 1,465 | 1,470 | 1,440 | 1,465 | ±0 | ±0% | 15,900 |
| 2007/12/04 | 1,460 | 1,469 | 1,430 | 1,465 | +4 | +0.3% | 14,200 |
| 2007/12/03 | 1,470 | 1,470 | 1,431 | 1,461 | +39 | +2.7% | 8,200 |
| 2007/11/30 | 1,410 | 1,424 | 1,410 | 1,422 | +12 | +0.9% | 15,000 |
| 2007/11/29 | 1,410 | 1,415 | 1,408 | 1,410 | +17 | +1.2% | 15,200 |
| 2007/11/28 | 1,390 | 1,400 | 1,388 | 1,393 | +3 | +0.2% | 14,500 |
| 2007/11/27 | 1,390 | 1,398 | 1,387 | 1,390 | ±0 | ±0% | 16,400 |
| 2007/11/26 | 1,391 | 1,400 | 1,390 | 1,390 | -4 | -0.3% | 17,500 |
| 2007/11/22 | 1,400 | 1,400 | 1,393 | 1,394 | -11 | -0.8% | 18,400 |
| 2007/11/21 | 1,410 | 1,414 | 1,403 | 1,405 | -1 | -0.1% | 3,800 |
| 2007/11/20 | 1,410 | 1,415 | 1,401 | 1,406 | -9 | -0.6% | 12,400 |
| 2007/11/19 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 5,600 |
| 2007/11/16 | 1,415 | 1,417 | 1,411 | 1,415 | ±0 | ±0% | 4,000 |
| 2007/11/15 | 1,415 | 1,420 | 1,414 | 1,415 | +1 | +0.1% | 7,400 |
| 2007/11/14 | 1,414 | 1,420 | 1,405 | 1,414 | ±0 | ±0% | 12,800 |
| 2007/11/13 | 1,420 | 1,423 | 1,414 | 1,414 | -4 | -0.3% | 8,000 |
4301～
4350
件表示中 / 7023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 | 381,500円 | +7.8% | +0.9% | 1.47% | 24.70倍 | 2.69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 |
| ケーズＨＤ | 151,200円 | +2.3% | +2.3% | 2.91% | 23.84倍 | 0.95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 |
| Ｈ２Ｏリテイル | 210,100円 | +1.2% | -13.7% | 2.09% | 13.85倍 | 0.84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 |
| イズミ | 336,900円 | +12.6% | +18.3% | 2.67% | 13.00倍 | 0.84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 |
| セリア | 307,500円 | +3.1% | -5.8% | 2.28% | 18.10倍 | 1.78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
