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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 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 |
| 2022/08/26 | 6,710 | 6,740 | 6,620 | 6,640 | -30 | -0.4% | 29,400 |
| 2022/08/25 | 6,680 | 6,710 | 6,670 | 6,670 | -10 | -0.1% | 13,200 |
| 2022/08/24 | 6,710 | 6,710 | 6,680 | 6,680 | +10 | +0.1% | 13,800 |
| 2022/08/23 | 6,700 | 6,700 | 6,660 | 6,670 | -30 | -0.4% | 15,200 |
| 2022/08/22 | 6,720 | 6,730 | 6,670 | 6,700 | -30 | -0.4% | 22,200 |
| 2022/08/19 | 6,790 | 6,790 | 6,730 | 6,730 | -10 | -0.1% | 18,500 |
| 2022/08/18 | 6,780 | 6,780 | 6,710 | 6,740 | -40 | -0.6% | 19,800 |
| 2022/08/17 | 6,830 | 6,840 | 6,770 | 6,780 | -30 | -0.4% | 20,700 |
| 2022/08/16 | 6,760 | 6,830 | 6,740 | 6,810 | +70 | +1% | 30,800 |
| 2022/08/15 | 6,780 | 6,780 | 6,700 | 6,740 | -10 | -0.1% | 32,800 |
601～
650
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
