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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 1,817 | 1,817 | 1,800 | 1,805 | ±0 | ±0% | 9,400 |
| 2006/07/18 | 1,803 | 1,840 | 1,799 | 1,805 | -74 | -3.9% | 10,600 |
| 2006/07/14 | 1,850 | 1,879 | 1,801 | 1,879 | +29 | +1.6% | 18,900 |
| 2006/07/13 | 1,820 | 1,889 | 1,800 | 1,850 | +10 | +0.5% | 15,700 |
| 2006/07/12 | 1,830 | 1,880 | 1,830 | 1,840 | +10 | +0.5% | 2,500 |
| 2006/07/11 | 1,824 | 1,849 | 1,820 | 1,830 | +3 | +0.2% | 7,500 |
| 2006/07/10 | 1,890 | 1,890 | 1,810 | 1,827 | -63 | -3.3% | 6,400 |
| 2006/07/07 | 1,881 | 1,895 | 1,875 | 1,890 | -5 | -0.3% | 2,000 |
| 2006/07/06 | 1,890 | 1,900 | 1,871 | 1,895 | +5 | +0.3% | 11,900 |
| 2006/07/05 | 1,890 | 1,890 | 1,881 | 1,890 | ±0 | ±0% | 10,200 |
| 2006/07/04 | 1,890 | 1,897 | 1,890 | 1,890 | ±0 | ±0% | 1,400 |
| 2006/07/03 | 1,890 | 1,890 | 1,889 | 1,890 | ±0 | ±0% | 1,800 |
| 2006/06/30 | 1,865 | 1,890 | 1,865 | 1,890 | +35 | +1.9% | 22,900 |
| 2006/06/29 | 1,829 | 1,855 | 1,829 | 1,855 | +8 | +0.4% | 5,500 |
| 2006/06/28 | 1,829 | 1,850 | 1,829 | 1,847 | -2 | -0.1% | 6,400 |
| 2006/06/27 | 1,842 | 1,850 | 1,823 | 1,849 | +7 | +0.4% | 4,100 |
| 2006/06/26 | 1,842 | 1,845 | 1,831 | 1,842 | +2 | +0.1% | 5,900 |
| 2006/06/23 | 1,835 | 1,845 | 1,830 | 1,840 | -2 | -0.1% | 4,400 |
| 2006/06/22 | 1,842 | 1,842 | 1,826 | 1,842 | ±0 | ±0% | 2,900 |
| 2006/06/21 | 1,822 | 1,842 | 1,810 | 1,842 | ±0 | ±0% | 5,500 |
| 2006/06/20 | 1,850 | 1,850 | 1,799 | 1,842 | -8 | -0.4% | 18,500 |
| 2006/06/19 | 1,850 | 1,860 | 1,820 | 1,850 | +5 | +0.3% | 14,600 |
| 2006/06/16 | 1,890 | 1,890 | 1,845 | 1,845 | -15 | -0.8% | 14,600 |
| 2006/06/15 | 1,880 | 1,880 | 1,850 | 1,860 | -20 | -1.1% | 14,900 |
| 2006/06/14 | 1,870 | 1,898 | 1,810 | 1,880 | -19 | -1% | 11,700 |
| 2006/06/13 | 1,880 | 1,900 | 1,855 | 1,899 | +49 | +2.6% | 13,400 |
| 2006/06/12 | 1,850 | 1,900 | 1,825 | 1,850 | +30 | +1.6% | 7,800 |
| 2006/06/09 | 1,760 | 1,830 | 1,750 | 1,820 | +20 | +1.1% | 10,700 |
| 2006/06/08 | 1,830 | 1,830 | 1,702 | 1,800 | -60 | -3.2% | 11,300 |
| 2006/06/07 | 1,880 | 1,890 | 1,855 | 1,860 | -20 | -1.1% | 1,500 |
| 2006/06/06 | 1,891 | 1,891 | 1,880 | 1,880 | -10 | -0.5% | 1,700 |
| 2006/06/05 | 1,900 | 1,900 | 1,890 | 1,890 | -15 | -0.8% | 1,600 |
| 2006/06/02 | 1,907 | 1,910 | 1,895 | 1,905 | +1 | +0.1% | 24,000 |
| 2006/06/01 | 1,930 | 1,940 | 1,903 | 1,904 | -16 | -0.8% | 7,600 |
| 2006/05/31 | 1,905 | 1,920 | 1,902 | 1,920 | ±0 | ±0% | 6,500 |
| 2006/05/30 | 1,920 | 1,925 | 1,910 | 1,920 | ±0 | ±0% | 3,100 |
| 2006/05/29 | 1,901 | 1,920 | 1,901 | 1,920 | +10 | +0.5% | 4,300 |
| 2006/05/26 | 1,890 | 1,922 | 1,890 | 1,910 | +20 | +1.1% | 2,900 |
| 2006/05/25 | 1,892 | 1,930 | 1,890 | 1,890 | -17 | -0.9% | 14,200 |
| 2006/05/24 | 1,925 | 1,925 | 1,893 | 1,907 | -18 | -0.9% | 5,900 |
| 2006/05/23 | 1,960 | 1,960 | 1,905 | 1,925 | -37 | -1.9% | 14,200 |
| 2006/05/22 | 2,000 | 2,010 | 1,962 | 1,962 | -37 | -1.9% | 11,900 |
| 2006/05/19 | 1,990 | 1,999 | 1,968 | 1,999 | +4 | +0.2% | 3,800 |
| 2006/05/18 | 1,995 | 1,995 | 1,912 | 1,995 | +17 | +0.9% | 8,600 |
| 2006/05/17 | 1,960 | 1,978 | 1,951 | 1,978 | +8 | +0.4% | 6,600 |
| 2006/05/16 | 1,990 | 1,997 | 1,960 | 1,970 | +10 | +0.5% | 5,400 |
| 2006/05/15 | 1,900 | 1,968 | 1,900 | 1,960 | -38 | -1.9% | 6,800 |
| 2006/05/12 | 2,000 | 2,000 | 1,990 | 1,998 | -12 | -0.6% | 7,900 |
| 2006/05/11 | 2,010 | 2,010 | 2,000 | 2,010 | +5 | +0.2% | 2,400 |
| 2006/05/10 | 2,005 | 2,005 | 2,000 | 2,005 | -5 | -0.2% | 300 |
4601～
4650
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
