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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,875 | 3,935 | 3,870 | 3,930 | +55 | +1.4% | 93,100 |
| 2025/08/19 | 3,870 | 3,875 | 3,840 | 3,875 | +30 | +0.8% | 78,200 |
| 2025/08/18 | 3,815 | 3,885 | 3,800 | 3,845 | -5 | -0.1% | 94,500 |
| 2025/08/15 | 3,900 | 3,905 | 3,825 | 3,850 | -50 | -1.3% | 150,800 |
| 2025/08/14 | 3,935 | 3,935 | 3,885 | 3,900 | -45 | -1.1% | 82,700 |
| 2025/08/13 | 3,970 | 3,975 | 3,910 | 3,945 | -20 | -0.5% | 91,600 |
| 2025/08/12 | 3,940 | 3,970 | 3,910 | 3,965 | +25 | +0.6% | 118,300 |
| 2025/08/08 | 3,895 | 3,940 | 3,880 | 3,940 | +55 | +1.4% | 77,400 |
| 2025/08/07 | 3,890 | 3,940 | 3,875 | 3,885 | +5 | +0.1% | 79,000 |
| 2025/08/06 | 3,920 | 3,940 | 3,875 | 3,880 | -10 | -0.3% | 112,200 |
| 2025/08/05 | 3,885 | 3,910 | 3,845 | 3,890 | +25 | +0.6% | 112,900 |
| 2025/08/04 | 3,805 | 3,885 | 3,790 | 3,865 | +30 | +0.8% | 152,500 |
| 2025/08/01 | 3,735 | 3,855 | 3,710 | 3,835 | +90 | +2.4% | 216,700 |
| 2025/07/31 | 3,730 | 3,760 | 3,675 | 3,745 | +55 | +1.5% | 118,100 |
| 2025/07/30 | 3,680 | 3,720 | 3,670 | 3,690 | +30 | +0.8% | 128,900 |
| 2025/07/29 | 3,645 | 3,665 | 3,625 | 3,660 | +5 | +0.1% | 68,900 |
| 2025/07/28 | 3,660 | 3,660 | 3,635 | 3,655 | ±0 | ±0% | 74,100 |
| 2025/07/25 | 3,650 | 3,700 | 3,650 | 3,655 | +5 | +0.1% | 67,600 |
| 2025/07/24 | 3,660 | 3,680 | 3,650 | 3,650 | ±0 | ±0% | 67,800 |
| 2025/07/23 | 3,660 | 3,665 | 3,615 | 3,650 | +5 | +0.1% | 105,500 |
| 2025/07/22 | 3,645 | 3,665 | 3,615 | 3,645 | ±0 | ±0% | 80,000 |
| 2025/07/18 | 3,705 | 3,730 | 3,640 | 3,645 | -40 | -1.1% | 63,100 |
| 2025/07/17 | 3,635 | 3,685 | 3,635 | 3,685 | +55 | +1.5% | 75,700 |
| 2025/07/16 | 3,640 | 3,665 | 3,615 | 3,630 | -10 | -0.3% | 71,100 |
| 2025/07/15 | 3,650 | 3,650 | 3,615 | 3,640 | +5 | +0.1% | 75,700 |
| 2025/07/14 | 3,605 | 3,660 | 3,595 | 3,635 | +30 | +0.8% | 89,300 |
| 2025/07/11 | 3,625 | 3,650 | 3,600 | 3,605 | -15 | -0.4% | 75,200 |
| 2025/07/10 | 3,665 | 3,665 | 3,610 | 3,620 | -45 | -1.2% | 116,700 |
| 2025/07/09 | 3,660 | 3,690 | 3,650 | 3,665 | ±0 | ±0% | 100,400 |
| 2025/07/08 | 3,700 | 3,700 | 3,665 | 3,665 | -35 | -0.9% | 119,300 |
| 2025/07/07 | 3,675 | 3,720 | 3,660 | 3,700 | +25 | +0.7% | 84,500 |
| 2025/07/04 | 3,685 | 3,710 | 3,675 | 3,675 | -5 | -0.1% | 74,800 |
| 2025/07/03 | 3,765 | 3,765 | 3,645 | 3,680 | -105 | -2.8% | 183,500 |
| 2025/07/02 | 3,750 | 3,790 | 3,750 | 3,785 | +35 | +0.9% | 92,400 |
| 2025/07/01 | 3,805 | 3,805 | 3,750 | 3,750 | -55 | -1.4% | 90,300 |
| 2025/06/30 | 3,780 | 3,855 | 3,765 | 3,805 | +35 | +0.9% | 173,800 |
| 2025/06/27 | 3,735 | 3,770 | 3,715 | 3,770 | +50 | +1.3% | 349,000 |
| 2025/06/26 | 3,690 | 3,720 | 3,690 | 3,720 | +25 | +0.7% | 91,000 |
| 2025/06/25 | 3,710 | 3,710 | 3,655 | 3,695 | -25 | -0.7% | 103,300 |
| 2025/06/24 | 3,735 | 3,735 | 3,680 | 3,720 | +30 | +0.8% | 83,800 |
| 2025/06/23 | 3,660 | 3,735 | 3,650 | 3,690 | +30 | +0.8% | 108,200 |
| 2025/06/20 | 3,680 | 3,690 | 3,650 | 3,660 | -20 | -0.5% | 212,500 |
| 2025/06/19 | 3,660 | 3,680 | 3,645 | 3,680 | +30 | +0.8% | 83,900 |
| 2025/06/18 | 3,625 | 3,660 | 3,620 | 3,650 | +25 | +0.7% | 95,500 |
| 2025/06/17 | 3,610 | 3,635 | 3,560 | 3,625 | +15 | +0.4% | 116,700 |
| 2025/06/16 | 3,560 | 3,620 | 3,535 | 3,610 | +60 | +1.7% | 140,800 |
| 2025/06/13 | 3,545 | 3,555 | 3,510 | 3,550 | -20 | -0.6% | 108,600 |
| 2025/06/12 | 3,575 | 3,595 | 3,550 | 3,570 | -10 | -0.3% | 100,400 |
| 2025/06/11 | 3,575 | 3,595 | 3,525 | 3,580 | ±0 | ±0% | 102,700 |
| 2025/06/10 | 3,585 | 3,590 | 3,550 | 3,580 | -5 | -0.1% | 97,000 |
1～
50
件表示中 / 7019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 | 393,000円 | +7.8% | +0.9% | 1.42% | 25.45倍 | 2.77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 |
| ケーズＨＤ | 152,500円 | +2.3% | +2.3% | 2.89% | 24.04倍 | 0.96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 | 211,800円 | +1.2% | -13.7% | 2.08% | 13.96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 |
| イズミ | 337,600円 | +12.6% | +18.3% | 2.67% | 13.03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 | 355,000円 | +7.5% | +6.3% | 2.54% | 14.07倍 | 1.61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
