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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,960 | 5,980 | 5,930 | 5,960 | -10 | -0.2% | 25,200 |
| 2022/11/09 | 6,030 | 6,030 | 5,960 | 5,970 | -60 | -1% | 36,300 |
| 2022/11/08 | 6,020 | 6,080 | 6,010 | 6,030 | -10 | -0.2% | 31,800 |
| 2022/11/07 | 6,050 | 6,100 | 6,020 | 6,040 | +40 | +0.7% | 30,500 |
| 2022/11/04 | 6,050 | 6,070 | 5,990 | 6,000 | -80 | -1.3% | 64,900 |
| 2022/11/02 | 6,180 | 6,180 | 6,060 | 6,080 | -20 | -0.3% | 80,500 |
| 2022/11/01 | 6,240 | 6,250 | 6,070 | 6,100 | -240 | -3.8% | 135,600 |
| 2022/10/31 | 6,290 | 6,360 | 6,240 | 6,340 | +50 | +0.8% | 69,300 |
| 2022/10/28 | 6,240 | 6,310 | 6,230 | 6,290 | +40 | +0.6% | 93,600 |
| 2022/10/27 | 6,290 | 6,320 | 6,250 | 6,250 | -70 | -1.1% | 36,700 |
| 2022/10/26 | 6,270 | 6,320 | 6,270 | 6,320 | +50 | +0.8% | 22,800 |
| 2022/10/25 | 6,280 | 6,320 | 6,270 | 6,270 | ±0 | ±0% | 25,100 |
| 2022/10/24 | 6,330 | 6,360 | 6,270 | 6,270 | -100 | -1.6% | 41,000 |
| 2022/10/21 | 6,400 | 6,430 | 6,360 | 6,370 | -50 | -0.8% | 21,400 |
| 2022/10/20 | 6,390 | 6,430 | 6,380 | 6,420 | -20 | -0.3% | 21,900 |
| 2022/10/19 | 6,460 | 6,480 | 6,430 | 6,440 | -10 | -0.2% | 20,700 |
| 2022/10/18 | 6,410 | 6,470 | 6,400 | 6,450 | +50 | +0.8% | 23,600 |
| 2022/10/17 | 6,410 | 6,420 | 6,370 | 6,400 | -20 | -0.3% | 20,500 |
| 2022/10/14 | 6,380 | 6,450 | 6,340 | 6,420 | +120 | +1.9% | 34,900 |
| 2022/10/13 | 6,310 | 6,350 | 6,300 | 6,300 | -40 | -0.6% | 25,100 |
| 2022/10/12 | 6,310 | 6,370 | 6,310 | 6,340 | +20 | +0.3% | 23,800 |
| 2022/10/11 | 6,370 | 6,400 | 6,320 | 6,320 | -90 | -1.4% | 41,500 |
| 2022/10/07 | 6,380 | 6,470 | 6,380 | 6,410 | ±0 | ±0% | 35,500 |
| 2022/10/06 | 6,380 | 6,450 | 6,380 | 6,410 | +40 | +0.6% | 42,200 |
| 2022/10/05 | 6,460 | 6,460 | 6,370 | 6,370 | -70 | -1.1% | 30,200 |
| 2022/10/04 | 6,420 | 6,460 | 6,400 | 6,440 | +100 | +1.6% | 46,800 |
| 2022/10/03 | 6,340 | 6,340 | 6,270 | 6,340 | -60 | -0.9% | 31,700 |
| 2022/09/30 | 6,370 | 6,460 | 6,360 | 6,400 | +30 | +0.5% | 57,400 |
| 2022/09/29 | 6,300 | 6,390 | 6,270 | 6,370 | -20 | -0.3% | 88,200 |
| 2022/09/28 | 6,360 | 6,430 | 6,280 | 6,390 | +20 | +0.3% | 334,200 |
| 2022/09/27 | 6,340 | 6,420 | 6,330 | 6,370 | +50 | +0.8% | 85,300 |
| 2022/09/26 | 6,340 | 6,400 | 6,310 | 6,320 | -120 | -1.9% | 166,600 |
| 2022/09/22 | 6,430 | 6,450 | 6,390 | 6,440 | +10 | +0.2% | 92,900 |
| 2022/09/21 | 6,480 | 6,500 | 6,430 | 6,430 | -80 | -1.2% | 51,000 |
| 2022/09/20 | 6,520 | 6,520 | 6,440 | 6,510 | +40 | +0.6% | 46,700 |
| 2022/09/16 | 6,390 | 6,480 | 6,390 | 6,470 | +70 | +1.1% | 80,100 |
| 2022/09/15 | 6,330 | 6,410 | 6,310 | 6,400 | +90 | +1.4% | 39,400 |
| 2022/09/14 | 6,300 | 6,350 | 6,280 | 6,310 | -40 | -0.6% | 27,500 |
| 2022/09/13 | 6,330 | 6,370 | 6,310 | 6,350 | +20 | +0.3% | 20,900 |
| 2022/09/12 | 6,370 | 6,370 | 6,270 | 6,330 | +20 | +0.3% | 47,700 |
| 2022/09/09 | 6,240 | 6,350 | 6,240 | 6,310 | +30 | +0.5% | 61,700 |
| 2022/09/08 | 6,280 | 6,330 | 6,240 | 6,280 | +70 | +1.1% | 43,600 |
| 2022/09/07 | 6,300 | 6,300 | 6,150 | 6,210 | -110 | -1.7% | 57,900 |
| 2022/09/06 | 6,370 | 6,420 | 6,310 | 6,320 | -50 | -0.8% | 45,900 |
| 2022/09/05 | 6,390 | 6,410 | 6,360 | 6,370 | -60 | -0.9% | 30,800 |
| 2022/09/02 | 6,430 | 6,470 | 6,390 | 6,430 | +40 | +0.6% | 37,500 |
| 2022/09/01 | 6,450 | 6,480 | 6,390 | 6,390 | -110 | -1.7% | 42,300 |
| 2022/08/31 | 6,500 | 6,520 | 6,480 | 6,500 | -30 | -0.5% | 35,600 |
| 2022/08/30 | 6,510 | 6,560 | 6,510 | 6,530 | +20 | +0.3% | 24,300 |
| 2022/08/29 | 6,560 | 6,560 | 6,490 | 6,510 | -130 | -2% | 46,200 |
501～
550
件表示中 / 6839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 | 305,000円 | +8.4% | +8.4% | 1.64% | 21.63倍 | 2.44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 |
| 日ガス | 207,100円 | +2.9% | +13.6% | 4.47% | 16.33倍 | 3.50倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| イズミ | 312,400円 | +11.9% | -18.6% | 2.88% | 15.52倍 | 0.78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 |
| セリア | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ＤＣＭ | 140,000円 | +12.7% | +19.7% | 3.14% | 9.67倍 | 0.71倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
