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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,780 | 1,800 | 1,770 | 1,771 | -65 | -3.5% | 24,200 |
| 2005/12/07 | 1,750 | 1,840 | 1,741 | 1,836 | +73 | +4.1% | 91,400 |
| 2005/12/06 | 1,606 | 1,780 | 1,606 | 1,763 | +160 | +10% | 111,500 |
| 2005/12/05 | 1,619 | 1,620 | 1,560 | 1,603 | -10 | -0.6% | 63,700 |
| 2005/12/02 | 1,620 | 1,625 | 1,603 | 1,613 | -7 | -0.4% | 28,900 |
| 2005/12/01 | 1,600 | 1,650 | 1,600 | 1,620 | +43 | +2.7% | 53,100 |
| 2005/11/30 | 1,555 | 1,577 | 1,553 | 1,577 | +30 | +1.9% | 17,200 |
| 2005/11/29 | 1,550 | 1,555 | 1,546 | 1,547 | +3 | +0.2% | 10,100 |
| 2005/11/28 | 1,536 | 1,544 | 1,531 | 1,544 | +17 | +1.1% | 12,500 |
| 2005/11/25 | 1,536 | 1,536 | 1,511 | 1,527 | -9 | -0.6% | 10,400 |
| 2005/11/24 | 1,539 | 1,543 | 1,525 | 1,536 | +10 | +0.7% | 16,200 |
| 2005/11/22 | 1,528 | 1,528 | 1,516 | 1,526 | -2 | -0.1% | 9,700 |
| 2005/11/21 | 1,515 | 1,545 | 1,511 | 1,528 | +20 | +1.3% | 28,700 |
| 2005/11/18 | 1,512 | 1,514 | 1,499 | 1,508 | -4 | -0.3% | 25,700 |
| 2005/11/17 | 1,503 | 1,521 | 1,498 | 1,512 | -9 | -0.6% | 43,700 |
| 2005/11/16 | 1,530 | 1,530 | 1,511 | 1,521 | -19 | -1.2% | 12,200 |
| 2005/11/15 | 1,540 | 1,544 | 1,530 | 1,540 | -5 | -0.3% | 14,600 |
| 2005/11/14 | 1,550 | 1,556 | 1,539 | 1,545 | -5 | -0.3% | 31,900 |
| 2005/11/11 | 1,550 | 1,554 | 1,538 | 1,550 | ±0 | ±0% | 15,800 |
| 2005/11/10 | 1,550 | 1,551 | 1,530 | 1,550 | +13 | +0.8% | 25,200 |
| 2005/11/09 | 1,540 | 1,550 | 1,537 | 1,537 | ±0 | ±0% | 9,900 |
| 2005/11/08 | 1,553 | 1,555 | 1,537 | 1,537 | -15 | -1% | 18,700 |
| 2005/11/07 | 1,561 | 1,570 | 1,552 | 1,552 | -3 | -0.2% | 21,700 |
| 2005/11/04 | 1,550 | 1,559 | 1,550 | 1,555 | +5 | +0.3% | 10,700 |
| 2005/11/02 | 1,547 | 1,557 | 1,546 | 1,550 | +3 | +0.2% | 19,600 |
| 2005/11/01 | 1,550 | 1,550 | 1,541 | 1,547 | +7 | +0.5% | 19,200 |
| 2005/10/31 | 1,540 | 1,540 | 1,537 | 1,540 | +5 | +0.3% | 19,000 |
| 2005/10/28 | 1,531 | 1,535 | 1,530 | 1,535 | +5 | +0.3% | 6,000 |
| 2005/10/27 | 1,542 | 1,542 | 1,530 | 1,530 | -14 | -0.9% | 15,000 |
| 2005/10/26 | 1,546 | 1,546 | 1,544 | 1,544 | -1 | -0.1% | 8,000 |
| 2005/10/25 | 1,531 | 1,545 | 1,530 | 1,545 | +15 | +1% | 15,000 |
| 2005/10/24 | 1,518 | 1,530 | 1,516 | 1,530 | +14 | +0.9% | 6,000 |
| 2005/10/21 | 1,511 | 1,519 | 1,511 | 1,516 | +6 | +0.4% | 13,000 |
| 2005/10/20 | 1,522 | 1,522 | 1,509 | 1,510 | -11 | -0.7% | 6,000 |
| 2005/10/19 | 1,530 | 1,530 | 1,521 | 1,521 | -11 | -0.7% | 9,000 |
| 2005/10/18 | 1,538 | 1,539 | 1,532 | 1,532 | -8 | -0.5% | 5,000 |
| 2005/10/17 | 1,515 | 1,540 | 1,515 | 1,540 | +25 | +1.7% | 8,000 |
| 2005/10/14 | 1,501 | 1,535 | 1,500 | 1,515 | +17 | +1.1% | 50,000 |
| 2005/10/13 | 1,500 | 1,501 | 1,498 | 1,498 | ±0 | ±0% | 8,000 |
| 2005/10/12 | 1,515 | 1,515 | 1,498 | 1,498 | -2 | -0.1% | 12,000 |
| 2005/10/11 | 1,500 | 1,500 | 1,495 | 1,500 | ±0 | ±0% | 12,000 |
| 2005/10/07 | 1,500 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 8,000 |
| 2005/10/06 | 1,509 | 1,509 | 1,500 | 1,500 | -17 | -1.1% | 18,000 |
| 2005/10/05 | 1,523 | 1,523 | 1,515 | 1,517 | -6 | -0.4% | 10,000 |
| 2005/10/04 | 1,499 | 1,523 | 1,497 | 1,523 | +23 | +1.5% | 16,000 |
| 2005/10/03 | 1,495 | 1,500 | 1,495 | 1,500 | +12 | +0.8% | 5,000 |
| 2005/09/30 | 1,503 | 1,504 | 1,488 | 1,488 | -14 | -0.9% | 12,000 |
| 2005/09/29 | 1,523 | 1,523 | 1,502 | 1,502 | - | - | 6,000 |
| 2005/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/27 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 8,000 |
4751～
4800
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
