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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 6,000 | 6,020 | 5,960 | 5,990 | -60 | -1% | 37,800 |
| 2021/10/04 | 6,010 | 6,070 | 6,000 | 6,050 | +90 | +1.5% | 39,700 |
| 2021/10/01 | 6,070 | 6,080 | 5,900 | 5,960 | -160 | -2.6% | 51,200 |
| 2021/09/30 | 6,080 | 6,150 | 6,070 | 6,120 | +40 | +0.7% | 56,900 |
| 2021/09/29 | 6,060 | 6,080 | 6,000 | 6,080 | -70 | -1.1% | 127,000 |
| 2021/09/28 | 6,170 | 6,190 | 6,090 | 6,150 | ±0 | ±0% | 282,300 |
| 2021/09/27 | 6,180 | 6,250 | 6,150 | 6,150 | +30 | +0.5% | 291,600 |
| 2021/09/24 | 6,130 | 6,150 | 6,080 | 6,120 | +70 | +1.2% | 164,700 |
| 2021/09/22 | 6,080 | 6,120 | 6,050 | 6,050 | -50 | -0.8% | 70,500 |
| 2021/09/21 | 6,070 | 6,150 | 6,060 | 6,100 | -60 | -1% | 78,600 |
| 2021/09/17 | 6,100 | 6,210 | 6,090 | 6,160 | +120 | +2% | 99,100 |
| 2021/09/16 | 6,060 | 6,060 | 6,000 | 6,040 | -50 | -0.8% | 59,300 |
| 2021/09/15 | 6,210 | 6,210 | 6,050 | 6,090 | -170 | -2.7% | 53,300 |
| 2021/09/14 | 6,200 | 6,260 | 6,200 | 6,260 | +60 | +1% | 44,900 |
| 2021/09/13 | 6,120 | 6,200 | 6,100 | 6,200 | +60 | +1% | 44,300 |
| 2021/09/10 | 6,100 | 6,140 | 6,090 | 6,140 | +60 | +1% | 59,500 |
| 2021/09/09 | 6,020 | 6,080 | 6,020 | 6,080 | +30 | +0.5% | 34,700 |
| 2021/09/08 | 6,010 | 6,050 | 6,000 | 6,050 | +40 | +0.7% | 37,600 |
| 2021/09/07 | 5,950 | 6,010 | 5,950 | 6,010 | +70 | +1.2% | 43,400 |
| 2021/09/06 | 5,960 | 5,980 | 5,940 | 5,940 | ±0 | ±0% | 27,000 |
| 2021/09/03 | 5,930 | 5,960 | 5,930 | 5,940 | +10 | +0.2% | 34,100 |
| 2021/09/02 | 5,960 | 5,980 | 5,920 | 5,930 | -20 | -0.3% | 40,000 |
| 2021/09/01 | 5,970 | 5,970 | 5,940 | 5,950 | +20 | +0.3% | 11,700 |
| 2021/08/31 | 5,950 | 5,990 | 5,930 | 5,930 | -50 | -0.8% | 25,800 |
| 2021/08/30 | 5,940 | 5,980 | 5,930 | 5,980 | +70 | +1.2% | 23,500 |
| 2021/08/27 | 5,940 | 5,940 | 5,900 | 5,910 | -30 | -0.5% | 13,000 |
| 2021/08/26 | 5,980 | 5,980 | 5,920 | 5,940 | ±0 | ±0% | 12,900 |
| 2021/08/25 | 5,990 | 5,990 | 5,940 | 5,940 | -50 | -0.8% | 10,200 |
| 2021/08/24 | 5,960 | 5,990 | 5,940 | 5,990 | +30 | +0.5% | 22,800 |
| 2021/08/23 | 5,960 | 5,960 | 5,920 | 5,960 | +50 | +0.8% | 15,300 |
| 2021/08/20 | 5,940 | 5,960 | 5,910 | 5,910 | +10 | +0.2% | 17,100 |
| 2021/08/19 | 5,910 | 5,960 | 5,900 | 5,900 | -50 | -0.8% | 14,200 |
| 2021/08/18 | 5,940 | 5,960 | 5,890 | 5,950 | +10 | +0.2% | 22,000 |
| 2021/08/17 | 5,880 | 5,940 | 5,870 | 5,940 | +80 | +1.4% | 20,600 |
| 2021/08/16 | 5,930 | 5,930 | 5,830 | 5,860 | -60 | -1% | 23,700 |
| 2021/08/13 | 5,930 | 5,950 | 5,900 | 5,920 | +10 | +0.2% | 11,500 |
| 2021/08/12 | 5,960 | 5,960 | 5,890 | 5,910 | ±0 | ±0% | 13,800 |
| 2021/08/11 | 5,890 | 5,940 | 5,890 | 5,910 | +40 | +0.7% | 20,600 |
| 2021/08/10 | 5,830 | 5,870 | 5,820 | 5,870 | +60 | +1% | 18,100 |
| 2021/08/06 | 5,900 | 5,910 | 5,810 | 5,810 | -60 | -1% | 14,800 |
| 2021/08/05 | 5,940 | 5,970 | 5,870 | 5,870 | -20 | -0.3% | 29,200 |
| 2021/08/04 | 5,930 | 5,930 | 5,850 | 5,890 | -50 | -0.8% | 23,900 |
| 2021/08/03 | 5,970 | 5,970 | 5,860 | 5,940 | -80 | -1.3% | 31,600 |
| 2021/08/02 | 5,940 | 6,050 | 5,900 | 6,020 | +160 | +2.7% | 103,400 |
| 2021/07/30 | 5,800 | 5,880 | 5,800 | 5,860 | +10 | +0.2% | 34,800 |
| 2021/07/29 | 5,880 | 5,880 | 5,810 | 5,850 | ±0 | ±0% | 15,400 |
| 2021/07/28 | 5,870 | 5,880 | 5,830 | 5,850 | -50 | -0.8% | 15,400 |
| 2021/07/27 | 5,820 | 5,900 | 5,820 | 5,900 | +100 | +1.7% | 29,500 |
| 2021/07/26 | 5,850 | 5,850 | 5,790 | 5,800 | +20 | +0.3% | 13,600 |
| 2021/07/21 | 5,820 | 5,820 | 5,770 | 5,780 | -20 | -0.3% | 16,300 |
951～
1000
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 | 386,500円 | +7.8% | +0.9% | 1.45% | 25.02倍 | 2.73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 | 210,200円 | +1.2% | -13.7% | 2.09% | 13.85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 | 149,000円 | +2.3% | +2.3% | 2.95% | 23.49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 | 343,700円 | +12.6% | +18.3% | 2.62% | 13.26倍 | 0.85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
