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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 5,940 | 5,960 | 5,930 | 5,940 | +20 | +0.3% | 20,200 |
| 2023/01/10 | 5,960 | 5,990 | 5,910 | 5,920 | +10 | +0.2% | 21,800 |
| 2023/01/06 | 5,930 | 5,940 | 5,900 | 5,910 | -20 | -0.3% | 29,000 |
| 2023/01/05 | 5,930 | 5,930 | 5,900 | 5,930 | -10 | -0.2% | 35,300 |
| 2023/01/04 | 6,010 | 6,010 | 5,940 | 5,940 | -40 | -0.7% | 45,100 |
| 2022/12/30 | 6,010 | 6,030 | 5,980 | 5,980 | -50 | -0.8% | 32,200 |
| 2022/12/29 | 6,070 | 6,080 | 6,020 | 6,030 | -90 | -1.5% | 33,600 |
| 2022/12/28 | 6,080 | 6,120 | 6,060 | 6,120 | +50 | +0.8% | 24,600 |
| 2022/12/27 | 6,060 | 6,090 | 6,050 | 6,070 | +50 | +0.8% | 13,700 |
| 2022/12/26 | 6,020 | 6,040 | 6,010 | 6,020 | +10 | +0.2% | 14,100 |
| 2022/12/23 | 5,980 | 6,030 | 5,980 | 6,010 | ±0 | ±0% | 15,100 |
| 2022/12/22 | 5,990 | 6,010 | 5,960 | 6,010 | +40 | +0.7% | 24,000 |
| 2022/12/21 | 6,000 | 6,040 | 5,970 | 5,970 | -10 | -0.2% | 32,800 |
| 2022/12/20 | 6,030 | 6,040 | 5,940 | 5,980 | -40 | -0.7% | 42,100 |
| 2022/12/19 | 5,990 | 6,040 | 5,960 | 6,020 | +10 | +0.2% | 33,100 |
| 2022/12/16 | 6,030 | 6,040 | 6,000 | 6,010 | -10 | -0.2% | 48,500 |
| 2022/12/15 | 6,060 | 6,090 | 6,020 | 6,020 | -40 | -0.7% | 18,700 |
| 2022/12/14 | 6,100 | 6,100 | 6,050 | 6,060 | +10 | +0.2% | 18,100 |
| 2022/12/13 | 6,060 | 6,080 | 6,040 | 6,050 | +10 | +0.2% | 30,500 |
| 2022/12/12 | 6,020 | 6,040 | 6,000 | 6,040 | +20 | +0.3% | 22,100 |
| 2022/12/09 | 5,990 | 6,030 | 5,990 | 6,020 | +30 | +0.5% | 24,500 |
| 2022/12/08 | 5,980 | 5,990 | 5,950 | 5,990 | ±0 | ±0% | 25,800 |
| 2022/12/07 | 5,980 | 6,010 | 5,980 | 5,990 | +30 | +0.5% | 21,800 |
| 2022/12/06 | 5,960 | 5,990 | 5,950 | 5,960 | ±0 | ±0% | 25,500 |
| 2022/12/05 | 5,980 | 5,980 | 5,930 | 5,960 | -20 | -0.3% | 26,300 |
| 2022/12/02 | 6,000 | 6,000 | 5,940 | 5,980 | -30 | -0.5% | 58,200 |
| 2022/12/01 | 6,090 | 6,090 | 6,010 | 6,010 | -50 | -0.8% | 39,900 |
| 2022/11/30 | 6,080 | 6,120 | 6,050 | 6,060 | -70 | -1.1% | 36,800 |
| 2022/11/29 | 6,160 | 6,160 | 6,090 | 6,130 | -20 | -0.3% | 30,400 |
| 2022/11/28 | 6,190 | 6,240 | 6,120 | 6,150 | +30 | +0.5% | 35,100 |
| 2022/11/25 | 6,150 | 6,180 | 6,110 | 6,120 | -20 | -0.3% | 27,000 |
| 2022/11/24 | 6,140 | 6,170 | 6,130 | 6,140 | +30 | +0.5% | 32,700 |
| 2022/11/22 | 6,080 | 6,130 | 6,080 | 6,110 | +40 | +0.7% | 30,900 |
| 2022/11/21 | 6,090 | 6,090 | 6,040 | 6,070 | +30 | +0.5% | 19,700 |
| 2022/11/18 | 6,040 | 6,090 | 6,040 | 6,040 | ±0 | ±0% | 26,600 |
| 2022/11/17 | 5,980 | 6,060 | 5,980 | 6,040 | +80 | +1.3% | 27,900 |
| 2022/11/16 | 5,960 | 5,970 | 5,930 | 5,960 | +10 | +0.2% | 30,800 |
| 2022/11/15 | 5,970 | 5,980 | 5,950 | 5,950 | -20 | -0.3% | 21,200 |
| 2022/11/14 | 5,970 | 5,990 | 5,950 | 5,970 | +20 | +0.3% | 25,500 |
| 2022/11/11 | 6,020 | 6,020 | 5,940 | 5,950 | -10 | -0.2% | 31,800 |
| 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 |
551～
600
件表示中 / 6929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 | 304,000円 | +8.4% | +8.4% | 1.64% | 21.55倍 | 2.42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 | 125,800円 | +2.3% | +4.6% | 3.50% | 16.89倍 | 0.77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 |
| サイゼリヤ | 415,000円 | +12.9% | +5.2% | 0.60% | 19.73倍 | 1.84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 |
| セリア | 275,900円 | +5.0% | +2.2% | 2.54% | 20.15倍 | 1.99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 |
| エディオン | 178,600円 | +5.6% | +33.2% | 2.58% | 13.75倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
