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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 5,990 | 6,020 | 5,970 | 6,000 | +20 | +0.3% | 21,600 |
| 2022/03/02 | 6,000 | 6,010 | 5,970 | 5,980 | -80 | -1.3% | 30,500 |
| 2022/03/01 | 6,080 | 6,090 | 6,020 | 6,060 | +10 | +0.2% | 26,900 |
| 2022/02/28 | 6,020 | 6,070 | 6,000 | 6,050 | ±0 | ±0% | 39,400 |
| 2022/02/25 | 6,060 | 6,060 | 6,000 | 6,050 | -30 | -0.5% | 25,000 |
| 2022/02/24 | 5,990 | 6,080 | 5,980 | 6,080 | +50 | +0.8% | 31,500 |
| 2022/02/22 | 6,040 | 6,050 | 5,990 | 6,030 | -10 | -0.2% | 32,900 |
| 2022/02/21 | 6,030 | 6,080 | 6,010 | 6,040 | +20 | +0.3% | 20,600 |
| 2022/02/18 | 6,040 | 6,060 | 6,000 | 6,020 | -40 | -0.7% | 17,100 |
| 2022/02/17 | 6,040 | 6,060 | 6,010 | 6,060 | +30 | +0.5% | 15,300 |
| 2022/02/16 | 6,040 | 6,050 | 6,010 | 6,030 | +10 | +0.2% | 13,100 |
| 2022/02/15 | 6,000 | 6,030 | 5,980 | 6,020 | +40 | +0.7% | 16,300 |
| 2022/02/14 | 5,960 | 6,010 | 5,950 | 5,980 | -20 | -0.3% | 21,300 |
| 2022/02/10 | 6,040 | 6,040 | 5,980 | 6,000 | ±0 | ±0% | 15,100 |
| 2022/02/09 | 6,020 | 6,020 | 5,970 | 6,000 | +10 | +0.2% | 14,700 |
| 2022/02/08 | 5,980 | 6,000 | 5,980 | 5,990 | +40 | +0.7% | 16,400 |
| 2022/02/07 | 5,980 | 5,990 | 5,930 | 5,950 | +10 | +0.2% | 17,800 |
| 2022/02/04 | 5,970 | 5,980 | 5,940 | 5,940 | -20 | -0.3% | 23,300 |
| 2022/02/03 | 5,980 | 6,000 | 5,960 | 5,960 | -10 | -0.2% | 23,700 |
| 2022/02/02 | 5,870 | 5,970 | 5,870 | 5,970 | +110 | +1.9% | 26,600 |
| 2022/02/01 | 5,950 | 5,980 | 5,850 | 5,860 | -60 | -1% | 31,000 |
| 2022/01/31 | 5,840 | 5,920 | 5,840 | 5,920 | +80 | +1.4% | 30,000 |
| 2022/01/28 | 5,820 | 5,880 | 5,820 | 5,840 | +70 | +1.2% | 28,600 |
| 2022/01/27 | 5,850 | 5,870 | 5,770 | 5,770 | -90 | -1.5% | 45,000 |
| 2022/01/26 | 5,850 | 5,870 | 5,830 | 5,860 | ±0 | ±0% | 20,900 |
| 2022/01/25 | 5,860 | 5,860 | 5,820 | 5,860 | -40 | -0.7% | 33,200 |
| 2022/01/24 | 5,860 | 5,930 | 5,840 | 5,900 | ±0 | ±0% | 30,900 |
| 2022/01/21 | 5,940 | 5,940 | 5,860 | 5,900 | ±0 | ±0% | 25,100 |
| 2022/01/20 | 5,870 | 5,960 | 5,870 | 5,900 | +40 | +0.7% | 29,100 |
| 2022/01/19 | 5,900 | 5,930 | 5,860 | 5,860 | -70 | -1.2% | 32,600 |
| 2022/01/18 | 6,000 | 6,000 | 5,910 | 5,930 | -50 | -0.8% | 28,700 |
| 2022/01/17 | 6,010 | 6,010 | 5,970 | 5,980 | -20 | -0.3% | 18,600 |
| 2022/01/14 | 5,960 | 6,010 | 5,960 | 6,000 | +40 | +0.7% | 16,500 |
| 2022/01/13 | 6,090 | 6,090 | 5,960 | 5,960 | -130 | -2.1% | 34,900 |
| 2022/01/12 | 6,030 | 6,120 | 6,030 | 6,090 | ±0 | ±0% | 14,000 |
| 2022/01/11 | 6,070 | 6,110 | 6,050 | 6,090 | +70 | +1.2% | 17,200 |
| 2022/01/07 | 6,100 | 6,120 | 6,020 | 6,020 | -90 | -1.5% | 23,300 |
| 2022/01/06 | 6,160 | 6,180 | 6,100 | 6,110 | -50 | -0.8% | 20,800 |
| 2022/01/05 | 6,150 | 6,190 | 6,120 | 6,160 | ±0 | ±0% | 17,200 |
| 2022/01/04 | 6,140 | 6,170 | 6,080 | 6,160 | +50 | +0.8% | 29,000 |
| 2021/12/30 | 6,090 | 6,140 | 6,080 | 6,110 | -10 | -0.2% | 10,400 |
| 2021/12/29 | 6,100 | 6,120 | 6,080 | 6,120 | +30 | +0.5% | 20,300 |
| 2021/12/28 | 6,040 | 6,090 | 6,000 | 6,090 | +110 | +1.8% | 25,200 |
| 2021/12/27 | 6,030 | 6,030 | 5,970 | 5,980 | -10 | -0.2% | 9,200 |
| 2021/12/24 | 6,000 | 6,030 | 5,990 | 5,990 | -20 | -0.3% | 9,200 |
| 2021/12/23 | 6,050 | 6,050 | 6,010 | 6,010 | ±0 | ±0% | 6,900 |
| 2021/12/22 | 6,010 | 6,060 | 6,010 | 6,010 | ±0 | ±0% | 8,000 |
| 2021/12/21 | 6,050 | 6,070 | 6,010 | 6,010 | +10 | +0.2% | 13,300 |
| 2021/12/20 | 6,040 | 6,060 | 6,000 | 6,000 | -50 | -0.8% | 18,700 |
| 2021/12/17 | 6,070 | 6,100 | 6,010 | 6,050 | -50 | -0.8% | 29,300 |
851～
900
件表示中 / 7020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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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 |
| Ｈ２Ｏリテイル | 210,000円 | +1.2% | -13.7% | 2.10% | 13.84倍 | 0.83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 |
| ケーズＨＤ | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54倍 | 0.94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 |
| イズミ | 341,000円 | +12.6% | +18.3% | 2.64% | 13.16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 | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03倍 | 1.60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
