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 |
|---|---|---|---|---|---|---|---|
| 2007/11/12 | 1,450 | 1,460 | 1,410 | 1,418 | -34 | -2.3% | 14,600 |
| 2007/11/09 | 1,459 | 1,465 | 1,451 | 1,452 | -10 | -0.7% | 3,100 |
| 2007/11/08 | 1,461 | 1,477 | 1,455 | 1,462 | -8 | -0.5% | 10,500 |
| 2007/11/07 | 1,488 | 1,488 | 1,461 | 1,470 | -18 | -1.2% | 3,300 |
| 2007/11/06 | 1,488 | 1,488 | 1,477 | 1,488 | -2 | -0.1% | 1,700 |
| 2007/11/05 | 1,489 | 1,490 | 1,480 | 1,490 | +1 | +0.1% | 3,300 |
| 2007/11/02 | 1,486 | 1,489 | 1,471 | 1,489 | -4 | -0.3% | 1,600 |
| 2007/11/01 | 1,495 | 1,495 | 1,482 | 1,493 | +5 | +0.3% | 8,200 |
| 2007/10/31 | 1,461 | 1,491 | 1,461 | 1,488 | +2 | +0.1% | 9,000 |
| 2007/10/30 | 1,474 | 1,486 | 1,474 | 1,486 | +11 | +0.7% | 2,200 |
| 2007/10/29 | 1,485 | 1,489 | 1,466 | 1,475 | -5 | -0.3% | 4,500 |
| 2007/10/26 | 1,463 | 1,480 | 1,462 | 1,480 | +3 | +0.2% | 1,400 |
| 2007/10/25 | 1,470 | 1,478 | 1,459 | 1,477 | +7 | +0.5% | 3,200 |
| 2007/10/24 | 1,468 | 1,490 | 1,458 | 1,470 | +1 | +0.1% | 4,800 |
| 2007/10/23 | 1,460 | 1,479 | 1,460 | 1,469 | -16 | -1.1% | 2,500 |
| 2007/10/22 | 1,461 | 1,485 | 1,456 | 1,485 | +1 | +0.1% | 6,500 |
| 2007/10/19 | 1,493 | 1,495 | 1,467 | 1,484 | -11 | -0.7% | 5,400 |
| 2007/10/18 | 1,465 | 1,498 | 1,465 | 1,495 | +28 | +1.9% | 8,600 |
| 2007/10/17 | 1,477 | 1,477 | 1,467 | 1,467 | -27 | -1.8% | 1,400 |
| 2007/10/16 | 1,499 | 1,499 | 1,471 | 1,494 | -9 | -0.6% | 5,800 |
| 2007/10/15 | 1,474 | 1,503 | 1,474 | 1,503 | +31 | +2.1% | 16,100 |
| 2007/10/12 | 1,457 | 1,488 | 1,455 | 1,472 | +11 | +0.8% | 12,700 |
| 2007/10/11 | 1,460 | 1,469 | 1,460 | 1,461 | -7 | -0.5% | 4,300 |
| 2007/10/10 | 1,469 | 1,469 | 1,462 | 1,468 | ±0 | ±0% | 1,400 |
| 2007/10/09 | 1,449 | 1,469 | 1,449 | 1,468 | +19 | +1.3% | 12,200 |
| 2007/10/05 | 1,447 | 1,458 | 1,444 | 1,449 | -6 | -0.4% | 6,000 |
| 2007/10/04 | 1,459 | 1,459 | 1,450 | 1,455 | -4 | -0.3% | 4,100 |
| 2007/10/03 | 1,457 | 1,462 | 1,447 | 1,459 | -2 | -0.1% | 5,700 |
| 2007/10/02 | 1,457 | 1,465 | 1,441 | 1,461 | +4 | +0.3% | 7,900 |
| 2007/10/01 | 1,468 | 1,468 | 1,435 | 1,457 | +17 | +1.2% | 12,100 |
| 2007/09/28 | 1,416 | 1,444 | 1,416 | 1,440 | +24 | +1.7% | 14,900 |
| 2007/09/27 | 1,415 | 1,420 | 1,414 | 1,416 | +2 | +0.1% | 11,100 |
| 2007/09/26 | 1,417 | 1,418 | 1,413 | 1,414 | +2 | +0.1% | 9,800 |
| 2007/09/25 | 1,422 | 1,424 | 1,412 | 1,412 | -38 | -2.6% | 31,000 |
| 2007/09/21 | 1,462 | 1,465 | 1,450 | 1,450 | -12 | -0.8% | 58,800 |
| 2007/09/20 | 1,465 | 1,468 | 1,461 | 1,462 | -5 | -0.3% | 15,000 |
| 2007/09/19 | 1,470 | 1,471 | 1,467 | 1,467 | -2 | -0.1% | 11,300 |
| 2007/09/18 | 1,470 | 1,470 | 1,462 | 1,469 | +5 | +0.3% | 8,300 |
| 2007/09/14 | 1,480 | 1,480 | 1,460 | 1,464 | -1 | -0.1% | 6,500 |
| 2007/09/13 | 1,478 | 1,479 | 1,461 | 1,465 | -13 | -0.9% | 7,200 |
| 2007/09/12 | 1,471 | 1,494 | 1,471 | 1,478 | +8 | +0.5% | 4,700 |
| 2007/09/11 | 1,479 | 1,480 | 1,466 | 1,470 | -7 | -0.5% | 3,200 |
| 2007/09/10 | 1,476 | 1,479 | 1,460 | 1,477 | -2 | -0.1% | 4,500 |
| 2007/09/07 | 1,479 | 1,479 | 1,470 | 1,479 | +3 | +0.2% | 4,000 |
| 2007/09/06 | 1,465 | 1,479 | 1,465 | 1,476 | +9 | +0.6% | 2,600 |
| 2007/09/05 | 1,485 | 1,490 | 1,467 | 1,467 | -15 | -1% | 5,600 |
| 2007/09/04 | 1,482 | 1,490 | 1,482 | 1,482 | ±0 | ±0% | 3,600 |
| 2007/09/03 | 1,484 | 1,485 | 1,460 | 1,482 | +18 | +1.2% | 9,400 |
| 2007/08/31 | 1,455 | 1,464 | 1,455 | 1,464 | +9 | +0.6% | 5,000 |
| 2007/08/30 | 1,455 | 1,455 | 1,445 | 1,455 | ±0 | ±0% | 4,600 |
4351～
4400
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
