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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 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 |
| 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 |
4651～
4700
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
