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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,640 | 1,648 | 1,633 | 1,634 | -5 | -0.3% | 26,000 |
| 2006/12/11 | 1,634 | 1,645 | 1,634 | 1,639 | +4 | +0.2% | 13,500 |
| 2006/12/08 | 1,635 | 1,647 | 1,634 | 1,635 | -3 | -0.2% | 9,600 |
| 2006/12/07 | 1,637 | 1,642 | 1,637 | 1,638 | -5 | -0.3% | 16,300 |
| 2006/12/06 | 1,645 | 1,649 | 1,640 | 1,643 | -6 | -0.4% | 13,500 |
| 2006/12/05 | 1,660 | 1,660 | 1,648 | 1,649 | -11 | -0.7% | 30,800 |
| 2006/12/04 | 1,675 | 1,675 | 1,659 | 1,660 | ±0 | ±0% | 9,600 |
| 2006/12/01 | 1,674 | 1,674 | 1,657 | 1,660 | -16 | -1% | 10,200 |
| 2006/11/30 | 1,667 | 1,680 | 1,655 | 1,676 | +9 | +0.5% | 6,500 |
| 2006/11/29 | 1,670 | 1,675 | 1,650 | 1,667 | +16 | +1% | 14,900 |
| 2006/11/28 | 1,649 | 1,666 | 1,642 | 1,651 | -28 | -1.7% | 8,400 |
| 2006/11/27 | 1,672 | 1,695 | 1,640 | 1,679 | -1 | -0.1% | 18,000 |
| 2006/11/24 | 1,662 | 1,680 | 1,651 | 1,680 | ±0 | ±0% | 14,100 |
| 2006/11/22 | 1,670 | 1,680 | 1,648 | 1,680 | +5 | +0.3% | 13,000 |
| 2006/11/21 | 1,680 | 1,690 | 1,675 | 1,675 | -6 | -0.4% | 4,100 |
| 2006/11/20 | 1,699 | 1,700 | 1,681 | 1,681 | -17 | -1% | 8,200 |
| 2006/11/17 | 1,700 | 1,700 | 1,690 | 1,698 | -2 | -0.1% | 5,200 |
| 2006/11/16 | 1,705 | 1,710 | 1,699 | 1,700 | -5 | -0.3% | 2,400 |
| 2006/11/15 | 1,700 | 1,705 | 1,695 | 1,705 | -5 | -0.3% | 5,700 |
| 2006/11/14 | 1,728 | 1,728 | 1,680 | 1,710 | -18 | -1% | 36,000 |
| 2006/11/13 | 1,720 | 1,728 | 1,718 | 1,728 | +2 | +0.1% | 2,600 |
| 2006/11/10 | 1,728 | 1,728 | 1,720 | 1,726 | -5 | -0.3% | 3,700 |
| 2006/11/09 | 1,737 | 1,740 | 1,727 | 1,731 | -6 | -0.3% | 2,700 |
| 2006/11/08 | 1,740 | 1,745 | 1,732 | 1,737 | +10 | +0.6% | 1,200 |
| 2006/11/07 | 1,735 | 1,750 | 1,727 | 1,727 | -8 | -0.5% | 6,300 |
| 2006/11/06 | 1,740 | 1,741 | 1,735 | 1,735 | -5 | -0.3% | 2,800 |
| 2006/11/02 | 1,732 | 1,740 | 1,732 | 1,740 | +8 | +0.5% | 900 |
| 2006/11/01 | 1,745 | 1,745 | 1,732 | 1,732 | -14 | -0.8% | 3,500 |
| 2006/10/31 | 1,730 | 1,746 | 1,730 | 1,746 | +14 | +0.8% | 2,400 |
| 2006/10/30 | 1,756 | 1,756 | 1,732 | 1,732 | -3 | -0.2% | 4,300 |
| 2006/10/27 | 1,736 | 1,736 | 1,730 | 1,735 | +5 | +0.3% | 1,400 |
| 2006/10/26 | 1,730 | 1,732 | 1,730 | 1,730 | -5 | -0.3% | 3,000 |
| 2006/10/25 | 1,734 | 1,738 | 1,728 | 1,735 | +5 | +0.3% | 2,100 |
| 2006/10/24 | 1,754 | 1,754 | 1,729 | 1,730 | -8 | -0.5% | 6,400 |
| 2006/10/23 | 1,729 | 1,746 | 1,729 | 1,738 | +10 | +0.6% | 3,600 |
| 2006/10/20 | 1,727 | 1,734 | 1,725 | 1,728 | -1 | -0.1% | 1,600 |
| 2006/10/19 | 1,721 | 1,735 | 1,721 | 1,729 | +6 | +0.3% | 6,100 |
| 2006/10/18 | 1,725 | 1,725 | 1,717 | 1,723 | +1 | +0.1% | 3,600 |
| 2006/10/17 | 1,717 | 1,722 | 1,710 | 1,722 | +5 | +0.3% | 6,300 |
| 2006/10/16 | 1,710 | 1,719 | 1,700 | 1,717 | +1 | +0.1% | 14,000 |
| 2006/10/13 | 1,711 | 1,725 | 1,709 | 1,716 | -4 | -0.2% | 3,200 |
| 2006/10/12 | 1,726 | 1,726 | 1,701 | 1,720 | -6 | -0.3% | 5,800 |
| 2006/10/11 | 1,730 | 1,730 | 1,726 | 1,726 | -4 | -0.2% | 700 |
| 2006/10/10 | 1,731 | 1,750 | 1,730 | 1,730 | -10 | -0.6% | 4,400 |
| 2006/10/06 | 1,740 | 1,755 | 1,735 | 1,740 | -15 | -0.9% | 5,300 |
| 2006/10/05 | 1,750 | 1,760 | 1,735 | 1,755 | ±0 | ±0% | 16,200 |
| 2006/10/04 | 1,755 | 1,756 | 1,754 | 1,755 | ±0 | ±0% | 4,400 |
| 2006/10/03 | 1,768 | 1,768 | 1,751 | 1,755 | -5 | -0.3% | 8,700 |
| 2006/10/02 | 1,768 | 1,768 | 1,752 | 1,760 | +10 | +0.6% | 3,900 |
| 2006/09/29 | 1,775 | 1,775 | 1,748 | 1,750 | +4 | +0.2% | 11,600 |
4501～
4550
件表示中 / 6947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 | 343,000円 | +8.4% | +8.4% | 1.46% | 24.32倍 | 2.73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 | 474,500円 | +15.2% | +0.7% | 0.53% | 22.59倍 | 2.07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 |
| ケーズＨＤ | 140,200円 | +2.3% | +4.6% | 3.14% | 18.83倍 | 0.86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 | 188,800円 | +3.7% | +14.8% | 2.12% | 7.57倍 | 0.79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 | 329,900円 | +12.6% | +18.3% | 2.73% | 12.73倍 | 0.82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
