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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 1,949 | 1,949 | 1,800 | 1,859 | -81 | -4.2% | 44,100 |
| 2006/01/17 | 1,925 | 1,960 | 1,924 | 1,940 | +15 | +0.8% | 27,600 |
| 2006/01/16 | 1,926 | 1,937 | 1,922 | 1,925 | -5 | -0.3% | 22,600 |
| 2006/01/13 | 1,936 | 1,942 | 1,925 | 1,930 | -3 | -0.2% | 26,500 |
| 2006/01/12 | 1,940 | 1,948 | 1,931 | 1,933 | -6 | -0.3% | 15,500 |
| 2006/01/11 | 1,947 | 1,947 | 1,923 | 1,939 | -1 | -0.1% | 26,000 |
| 2006/01/10 | 1,940 | 1,947 | 1,912 | 1,940 | +15 | +0.8% | 20,800 |
| 2006/01/06 | 1,890 | 1,960 | 1,880 | 1,925 | +30 | +1.6% | 39,400 |
| 2006/01/05 | 1,829 | 1,895 | 1,826 | 1,895 | +70 | +3.8% | 29,500 |
| 2006/01/04 | 1,815 | 1,826 | 1,815 | 1,825 | +13 | +0.7% | 5,400 |
| 2005/12/30 | 1,818 | 1,820 | 1,801 | 1,812 | -4 | -0.2% | 11,500 |
| 2005/12/29 | 1,829 | 1,829 | 1,800 | 1,816 | +15 | +0.8% | 20,400 |
| 2005/12/28 | 1,772 | 1,810 | 1,771 | 1,801 | +21 | +1.2% | 18,700 |
| 2005/12/27 | 1,790 | 1,799 | 1,760 | 1,780 | -4 | -0.2% | 19,600 |
| 2005/12/26 | 1,772 | 1,798 | 1,772 | 1,784 | +12 | +0.7% | 13,000 |
| 2005/12/22 | 1,819 | 1,840 | 1,750 | 1,772 | -38 | -2.1% | 29,700 |
| 2005/12/21 | 1,781 | 1,810 | 1,780 | 1,810 | +45 | +2.5% | 28,900 |
| 2005/12/20 | 1,755 | 1,777 | 1,752 | 1,765 | +10 | +0.6% | 27,000 |
| 2005/12/19 | 1,748 | 1,757 | 1,746 | 1,755 | +9 | +0.5% | 21,900 |
| 2005/12/16 | 1,745 | 1,753 | 1,740 | 1,746 | +1 | +0.1% | 20,800 |
| 2005/12/15 | 1,740 | 1,745 | 1,717 | 1,745 | +1 | +0.1% | 18,600 |
| 2005/12/14 | 1,750 | 1,755 | 1,737 | 1,744 | +7 | +0.4% | 45,500 |
| 2005/12/13 | 1,750 | 1,760 | 1,737 | 1,737 | -13 | -0.7% | 29,500 |
| 2005/12/12 | 1,744 | 1,765 | 1,744 | 1,750 | +19 | +1.1% | 13,300 |
| 2005/12/09 | 1,770 | 1,770 | 1,730 | 1,731 | -40 | -2.3% | 16,500 |
| 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 |
4801～
4850
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
