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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 7,770 | 7,790 | 7,720 | 7,740 | -20 | -0.3% | 23,000 |
| 2024/05/01 | 7,820 | 7,820 | 7,730 | 7,760 | -70 | -0.9% | 30,800 |
| 2024/04/30 | 7,770 | 7,830 | 7,700 | 7,830 | +90 | +1.2% | 29,300 |
| 2024/04/26 | 7,670 | 7,750 | 7,620 | 7,740 | +70 | +0.9% | 34,200 |
| 2024/04/25 | 7,710 | 7,710 | 7,630 | 7,670 | -40 | -0.5% | 19,300 |
| 2024/04/24 | 7,670 | 7,720 | 7,640 | 7,710 | +70 | +0.9% | 30,500 |
| 2024/04/23 | 7,650 | 7,660 | 7,610 | 7,640 | +10 | +0.1% | 17,300 |
| 2024/04/22 | 7,570 | 7,660 | 7,570 | 7,630 | +100 | +1.3% | 26,000 |
| 2024/04/19 | 7,570 | 7,610 | 7,470 | 7,530 | -100 | -1.3% | 41,600 |
| 2024/04/18 | 7,530 | 7,640 | 7,530 | 7,630 | +90 | +1.2% | 22,500 |
| 2024/04/17 | 7,600 | 7,610 | 7,500 | 7,540 | -60 | -0.8% | 33,200 |
| 2024/04/16 | 7,660 | 7,660 | 7,600 | 7,600 | -70 | -0.9% | 28,400 |
| 2024/04/15 | 7,650 | 7,710 | 7,640 | 7,670 | +20 | +0.3% | 19,800 |
| 2024/04/12 | 7,630 | 7,670 | 7,620 | 7,650 | +30 | +0.4% | 19,800 |
| 2024/04/11 | 7,640 | 7,640 | 7,560 | 7,620 | -40 | -0.5% | 28,000 |
| 2024/04/10 | 7,700 | 7,730 | 7,660 | 7,660 | -40 | -0.5% | 15,300 |
| 2024/04/09 | 7,710 | 7,720 | 7,680 | 7,700 | -10 | -0.1% | 18,400 |
| 2024/04/08 | 7,690 | 7,720 | 7,680 | 7,710 | +10 | +0.1% | 16,800 |
| 2024/04/05 | 7,640 | 7,710 | 7,620 | 7,700 | -10 | -0.1% | 29,100 |
| 2024/04/04 | 7,740 | 7,750 | 7,670 | 7,710 | -10 | -0.1% | 30,900 |
| 2024/04/03 | 7,670 | 7,760 | 7,660 | 7,720 | -10 | -0.1% | 45,500 |
| 2024/04/02 | 7,880 | 7,880 | 7,690 | 7,730 | -130 | -1.7% | 50,700 |
| 2024/04/01 | 7,850 | 7,890 | 7,790 | 7,860 | +30 | +0.4% | 42,300 |
| 2024/03/29 | 7,770 | 7,860 | 7,740 | 7,830 | +110 | +1.4% | 42,800 |
| 2024/03/28 | 7,820 | 7,840 | 7,700 | 7,720 | -220 | -2.8% | 104,200 |
| 2024/03/27 | 7,880 | 8,000 | 7,880 | 7,940 | +60 | +0.8% | 223,800 |
| 2024/03/26 | 7,920 | 7,920 | 7,840 | 7,880 | -50 | -0.6% | 106,400 |
| 2024/03/25 | 7,950 | 7,990 | 7,930 | 7,930 | -60 | -0.8% | 132,500 |
| 2024/03/22 | 7,950 | 8,000 | 7,940 | 7,990 | +50 | +0.6% | 46,900 |
| 2024/03/21 | 8,030 | 8,030 | 7,920 | 7,940 | -50 | -0.6% | 71,500 |
| 2024/03/19 | 7,920 | 8,000 | 7,900 | 7,990 | +60 | +0.8% | 33,800 |
| 2024/03/18 | 7,940 | 7,960 | 7,890 | 7,930 | +10 | +0.1% | 43,500 |
| 2024/03/15 | 7,930 | 7,960 | 7,880 | 7,920 | ±0 | ±0% | 32,200 |
| 2024/03/14 | 7,890 | 7,920 | 7,860 | 7,920 | +80 | +1% | 32,600 |
| 2024/03/13 | 7,830 | 7,840 | 7,790 | 7,840 | ±0 | ±0% | 28,400 |
| 2024/03/12 | 7,730 | 7,840 | 7,690 | 7,840 | +110 | +1.4% | 37,000 |
| 2024/03/11 | 7,730 | 7,740 | 7,680 | 7,730 | -10 | -0.1% | 34,600 |
| 2024/03/08 | 7,710 | 7,770 | 7,670 | 7,740 | -10 | -0.1% | 49,700 |
| 2024/03/07 | 7,710 | 7,770 | 7,710 | 7,750 | +40 | +0.5% | 34,600 |
| 2024/03/06 | 7,710 | 7,740 | 7,680 | 7,710 | -60 | -0.8% | 43,100 |
| 2024/03/05 | 7,710 | 7,770 | 7,680 | 7,770 | +60 | +0.8% | 32,200 |
| 2024/03/04 | 7,780 | 7,790 | 7,700 | 7,710 | -70 | -0.9% | 36,100 |
| 2024/03/01 | 7,830 | 7,830 | 7,750 | 7,780 | -60 | -0.8% | 39,900 |
| 2024/02/29 | 7,890 | 7,910 | 7,820 | 7,840 | ±0 | ±0% | 46,200 |
| 2024/02/28 | 7,780 | 7,880 | 7,780 | 7,840 | +60 | +0.8% | 31,400 |
| 2024/02/27 | 7,800 | 7,810 | 7,720 | 7,780 | -20 | -0.3% | 23,900 |
| 2024/02/26 | 7,750 | 7,800 | 7,750 | 7,800 | +70 | +0.9% | 20,700 |
| 2024/02/22 | 7,740 | 7,750 | 7,700 | 7,730 | -10 | -0.1% | 22,700 |
| 2024/02/21 | 7,690 | 7,740 | 7,680 | 7,740 | +20 | +0.3% | 20,000 |
| 2024/02/20 | 7,770 | 7,780 | 7,710 | 7,720 | -30 | -0.4% | 22,300 |
1～
50
件表示中 / 6701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 | 774,000円 | +9.0% | +4.2% | 1.81% | 21.84倍 | 2.23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 |
| コロワイド | 212,700円 | +11.0% | - | 0.24% | 301.28倍 | 6.39倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| エディオン | 162,900円 | +3.4% | +1.3% | 2.70% | 14.25倍 | 0.79倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 壱番屋 | 110,500円 | +11.5% | +7.5% | 1.45% | 56.87倍 | 5.70倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アトム | 89,800円 | +5.8% | - | 0.00% | - | 22.66倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
