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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,660 | 1,690 | 1,650 | 1,685 | +49 | +3% | 26,100 |
| 2007/01/19 | 1,656 | 1,656 | 1,632 | 1,636 | +8 | +0.5% | 41,100 |
| 2007/01/18 | 1,620 | 1,630 | 1,619 | 1,628 | +12 | +0.7% | 58,400 |
| 2007/01/17 | 1,616 | 1,621 | 1,608 | 1,616 | +3 | +0.2% | 49,000 |
| 2007/01/16 | 1,615 | 1,615 | 1,605 | 1,613 | -3 | -0.2% | 49,900 |
| 2007/01/15 | 1,618 | 1,618 | 1,605 | 1,616 | -1 | -0.1% | 27,500 |
| 2007/01/12 | 1,600 | 1,630 | 1,600 | 1,617 | +16 | +1% | 36,300 |
| 2007/01/11 | 1,600 | 1,604 | 1,594 | 1,601 | +2 | +0.1% | 35,500 |
| 2007/01/10 | 1,600 | 1,604 | 1,595 | 1,599 | ±0 | ±0% | 24,300 |
| 2007/01/09 | 1,613 | 1,613 | 1,599 | 1,599 | -6 | -0.4% | 32,700 |
| 2007/01/05 | 1,614 | 1,620 | 1,600 | 1,605 | +5 | +0.3% | 28,800 |
| 2007/01/04 | 1,608 | 1,609 | 1,599 | 1,600 | -10 | -0.6% | 19,600 |
| 2006/12/29 | 1,605 | 1,610 | 1,605 | 1,610 | +4 | +0.2% | 8,200 |
| 2006/12/28 | 1,610 | 1,614 | 1,604 | 1,606 | -4 | -0.2% | 15,400 |
| 2006/12/27 | 1,601 | 1,610 | 1,599 | 1,610 | +11 | +0.7% | 13,600 |
| 2006/12/26 | 1,608 | 1,608 | 1,590 | 1,599 | -10 | -0.6% | 21,500 |
| 2006/12/25 | 1,610 | 1,610 | 1,598 | 1,609 | -6 | -0.4% | 21,300 |
| 2006/12/22 | 1,626 | 1,630 | 1,610 | 1,615 | -20 | -1.2% | 28,400 |
| 2006/12/21 | 1,640 | 1,640 | 1,628 | 1,635 | -5 | -0.3% | 28,600 |
| 2006/12/20 | 1,640 | 1,659 | 1,634 | 1,640 | -4 | -0.2% | 21,400 |
| 2006/12/19 | 1,659 | 1,660 | 1,638 | 1,644 | -6 | -0.4% | 14,500 |
| 2006/12/18 | 1,650 | 1,660 | 1,640 | 1,650 | +20 | +1.2% | 21,700 |
| 2006/12/15 | 1,624 | 1,662 | 1,622 | 1,630 | +6 | +0.4% | 23,900 |
| 2006/12/14 | 1,628 | 1,630 | 1,621 | 1,624 | -4 | -0.2% | 16,100 |
| 2006/12/13 | 1,639 | 1,640 | 1,628 | 1,628 | -6 | -0.4% | 21,100 |
| 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 |
4551～
4600
件表示中 / 7022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 |
| Ｈ２Ｏリテイル | 210,900円 | +1.2% | -13.7% | 2.09% | 13.90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 |
| ケーズＨＤ | 150,700円 | +2.3% | +2.3% | 2.92% | 23.76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 |
| イズミ | 338,600円 | +12.6% | +18.3% | 2.66% | 13.07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 |
| クリエイトＳＤＨ | 347,500円 | +7.5% | +6.3% | 2.59% | 13.77倍 | 1.57倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
