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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 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 |
| 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 |
4601～
4650
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
