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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 1,746 | 1,769 | 1,740 | 1,746 | ±0 | ±0% | 9,300 |
| 2006/09/27 | 1,751 | 1,765 | 1,745 | 1,746 | -24 | -1.4% | 9,000 |
| 2006/09/26 | 1,751 | 1,775 | 1,702 | 1,770 | ±0 | ±0% | 3,600 |
| 2006/09/25 | 1,796 | 1,798 | 1,769 | 1,770 | -22 | -1.2% | 2,300 |
| 2006/09/22 | 1,790 | 1,800 | 1,775 | 1,792 | -3 | -0.2% | 4,600 |
| 2006/09/21 | 1,776 | 1,795 | 1,775 | 1,795 | +14 | +0.8% | 3,300 |
| 2006/09/20 | 1,790 | 1,800 | 1,780 | 1,781 | -10 | -0.6% | 4,200 |
| 2006/09/19 | 1,800 | 1,800 | 1,790 | 1,791 | -9 | -0.5% | 3,200 |
| 2006/09/15 | 1,786 | 1,800 | 1,786 | 1,800 | +15 | +0.8% | 1,600 |
| 2006/09/14 | 1,795 | 1,800 | 1,785 | 1,785 | -16 | -0.9% | 7,700 |
| 2006/09/13 | 1,802 | 1,814 | 1,801 | 1,801 | -5 | -0.3% | 2,900 |
| 2006/09/12 | 1,818 | 1,818 | 1,800 | 1,806 | ±0 | ±0% | 7,000 |
| 2006/09/11 | 1,820 | 1,820 | 1,806 | 1,806 | -14 | -0.8% | 9,700 |
| 2006/09/08 | 1,824 | 1,824 | 1,819 | 1,820 | ±0 | ±0% | 1,800 |
| 2006/09/07 | 1,800 | 1,824 | 1,800 | 1,820 | +5 | +0.3% | 24,900 |
| 2006/09/06 | 1,818 | 1,819 | 1,815 | 1,815 | ±0 | ±0% | 1,000 |
| 2006/09/05 | 1,820 | 1,820 | 1,800 | 1,815 | -2 | -0.1% | 4,200 |
| 2006/09/04 | 1,820 | 1,824 | 1,815 | 1,817 | +4 | +0.2% | 6,800 |
| 2006/09/01 | 1,816 | 1,816 | 1,805 | 1,813 | -3 | -0.2% | 700 |
| 2006/08/31 | 1,800 | 1,816 | 1,800 | 1,816 | +2 | +0.1% | 4,800 |
| 2006/08/30 | 1,793 | 1,820 | 1,793 | 1,814 | ±0 | ±0% | 6,900 |
| 2006/08/29 | 1,820 | 1,830 | 1,794 | 1,814 | +14 | +0.8% | 10,900 |
| 2006/08/28 | 1,814 | 1,814 | 1,788 | 1,800 | -5 | -0.3% | 2,200 |
| 2006/08/25 | 1,787 | 1,805 | 1,785 | 1,805 | +12 | +0.7% | 1,900 |
| 2006/08/24 | 1,812 | 1,812 | 1,790 | 1,793 | -19 | -1% | 4,100 |
| 2006/08/23 | 1,817 | 1,817 | 1,810 | 1,812 | -2 | -0.1% | 5,400 |
| 2006/08/22 | 1,824 | 1,825 | 1,810 | 1,814 | -6 | -0.3% | 6,000 |
| 2006/08/21 | 1,810 | 1,824 | 1,810 | 1,820 | +13 | +0.7% | 5,000 |
| 2006/08/18 | 1,800 | 1,808 | 1,780 | 1,807 | +21 | +1.2% | 4,200 |
| 2006/08/17 | 1,782 | 1,786 | 1,779 | 1,786 | +5 | +0.3% | 7,700 |
| 2006/08/16 | 1,779 | 1,782 | 1,773 | 1,781 | +8 | +0.5% | 13,200 |
| 2006/08/15 | 1,779 | 1,779 | 1,755 | 1,773 | -6 | -0.3% | 6,000 |
| 2006/08/14 | 1,760 | 1,779 | 1,754 | 1,779 | +19 | +1.1% | 8,600 |
| 2006/08/11 | 1,770 | 1,773 | 1,760 | 1,760 | -10 | -0.6% | 10,500 |
| 2006/08/10 | 1,760 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 3,100 |
| 2006/08/09 | 1,760 | 1,760 | 1,750 | 1,760 | ±0 | ±0% | 3,600 |
| 2006/08/08 | 1,765 | 1,765 | 1,760 | 1,760 | +9 | +0.5% | 1,200 |
| 2006/08/07 | 1,740 | 1,751 | 1,740 | 1,751 | +2 | +0.1% | 8,600 |
| 2006/08/04 | 1,744 | 1,750 | 1,741 | 1,749 | +6 | +0.3% | 11,900 |
| 2006/08/03 | 1,743 | 1,745 | 1,740 | 1,743 | -8 | -0.5% | 8,900 |
| 2006/08/02 | 1,751 | 1,751 | 1,745 | 1,751 | -9 | -0.5% | 3,900 |
| 2006/08/01 | 1,772 | 1,772 | 1,750 | 1,760 | +10 | +0.6% | 11,600 |
| 2006/07/31 | 1,770 | 1,775 | 1,750 | 1,750 | -20 | -1.1% | 10,800 |
| 2006/07/28 | 1,780 | 1,780 | 1,761 | 1,770 | -11 | -0.6% | 2,600 |
| 2006/07/27 | 1,770 | 1,781 | 1,760 | 1,781 | -4 | -0.2% | 600 |
| 2006/07/26 | 1,790 | 1,790 | 1,760 | 1,785 | -5 | -0.3% | 4,600 |
| 2006/07/25 | 1,780 | 1,800 | 1,780 | 1,790 | +10 | +0.6% | 4,500 |
| 2006/07/24 | 1,786 | 1,800 | 1,771 | 1,780 | -30 | -1.7% | 8,300 |
| 2006/07/21 | 1,804 | 1,810 | 1,790 | 1,810 | +2 | +0.1% | 10,700 |
| 2006/07/20 | 1,810 | 1,820 | 1,806 | 1,808 | +3 | +0.2% | 5,400 |
4551～
4600
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
