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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 4,080 | 4,100 | 4,065 | 4,080 | +15 | +0.4% | 26,400 |
| 2016/12/06 | 4,065 | 4,090 | 4,055 | 4,065 | +5 | +0.1% | 43,100 |
| 2016/12/05 | 4,100 | 4,100 | 4,050 | 4,060 | -40 | -1% | 24,100 |
| 2016/12/02 | 4,160 | 4,160 | 4,075 | 4,100 | -70 | -1.7% | 39,500 |
| 2016/12/01 | 4,140 | 4,185 | 4,135 | 4,170 | +20 | +0.5% | 38,400 |
| 2016/11/30 | 4,160 | 4,160 | 4,135 | 4,150 | +30 | +0.7% | 44,300 |
| 2016/11/29 | 4,190 | 4,195 | 4,105 | 4,120 | -80 | -1.9% | 62,400 |
| 2016/11/28 | 4,155 | 4,200 | 4,155 | 4,200 | +20 | +0.5% | 18,800 |
| 2016/11/25 | 4,155 | 4,180 | 4,155 | 4,180 | +15 | +0.4% | 15,000 |
| 2016/11/24 | 4,170 | 4,175 | 4,140 | 4,165 | +5 | +0.1% | 15,500 |
| 2016/11/22 | 4,140 | 4,160 | 4,135 | 4,160 | +15 | +0.4% | 19,000 |
| 2016/11/21 | 4,150 | 4,175 | 4,140 | 4,145 | ±0 | ±0% | 26,100 |
| 2016/11/18 | 4,100 | 4,145 | 4,090 | 4,145 | +55 | +1.3% | 36,600 |
| 2016/11/17 | 4,070 | 4,095 | 4,055 | 4,090 | ±0 | ±0% | 27,400 |
| 2016/11/16 | 4,075 | 4,095 | 4,045 | 4,090 | +35 | +0.9% | 30,200 |
| 2016/11/15 | 4,075 | 4,075 | 4,035 | 4,055 | -10 | -0.2% | 17,800 |
| 2016/11/14 | 4,050 | 4,065 | 4,040 | 4,065 | +40 | +1% | 25,900 |
| 2016/11/11 | 4,040 | 4,085 | 4,005 | 4,025 | ±0 | ±0% | 27,900 |
| 2016/11/10 | 4,030 | 4,060 | 4,005 | 4,025 | +60 | +1.5% | 40,100 |
| 2016/11/09 | 4,080 | 4,110 | 3,920 | 3,965 | -115 | -2.8% | 57,500 |
| 2016/11/08 | 4,055 | 4,085 | 4,055 | 4,080 | +20 | +0.5% | 17,500 |
| 2016/11/07 | 4,025 | 4,065 | 4,025 | 4,060 | +40 | +1% | 23,300 |
| 2016/11/04 | 4,040 | 4,045 | 4,015 | 4,020 | -35 | -0.9% | 31,700 |
| 2016/11/02 | 4,035 | 4,075 | 4,030 | 4,055 | ±0 | ±0% | 33,200 |
| 2016/11/01 | 4,050 | 4,065 | 4,030 | 4,055 | +10 | +0.2% | 36,000 |
| 2016/10/31 | 4,010 | 4,045 | 4,010 | 4,045 | +10 | +0.2% | 14,700 |
| 2016/10/28 | 4,030 | 4,035 | 4,000 | 4,035 | +10 | +0.2% | 23,600 |
| 2016/10/27 | 4,040 | 4,045 | 4,020 | 4,025 | -15 | -0.4% | 11,500 |
| 2016/10/26 | 4,030 | 4,045 | 4,025 | 4,040 | +10 | +0.2% | 23,100 |
| 2016/10/25 | 4,005 | 4,045 | 4,005 | 4,030 | +15 | +0.4% | 33,100 |
| 2016/10/24 | 4,005 | 4,020 | 4,000 | 4,015 | +10 | +0.2% | 19,300 |
| 2016/10/21 | 4,010 | 4,015 | 4,000 | 4,005 | -10 | -0.2% | 19,400 |
| 2016/10/20 | 4,000 | 4,025 | 3,995 | 4,015 | -5 | -0.1% | 21,900 |
| 2016/10/19 | 4,005 | 4,030 | 4,005 | 4,020 | +5 | +0.1% | 32,300 |
| 2016/10/18 | 3,995 | 4,020 | 3,975 | 4,015 | +20 | +0.5% | 34,200 |
| 2016/10/17 | 3,980 | 4,000 | 3,975 | 3,995 | +10 | +0.3% | 36,100 |
| 2016/10/14 | 3,975 | 3,985 | 3,965 | 3,985 | +10 | +0.3% | 19,200 |
| 2016/10/13 | 3,975 | 3,975 | 3,945 | 3,975 | +20 | +0.5% | 15,500 |
| 2016/10/12 | 3,955 | 3,970 | 3,945 | 3,955 | -15 | -0.4% | 19,600 |
| 2016/10/11 | 3,960 | 3,970 | 3,940 | 3,970 | +20 | +0.5% | 14,200 |
| 2016/10/07 | 3,970 | 3,970 | 3,940 | 3,950 | -25 | -0.6% | 21,300 |
| 2016/10/06 | 3,970 | 3,975 | 3,955 | 3,975 | +15 | +0.4% | 21,200 |
| 2016/10/05 | 3,960 | 3,985 | 3,945 | 3,960 | +10 | +0.3% | 22,800 |
| 2016/10/04 | 3,950 | 3,970 | 3,935 | 3,950 | -30 | -0.8% | 30,200 |
| 2016/10/03 | 3,970 | 3,995 | 3,955 | 3,980 | +15 | +0.4% | 31,900 |
| 2016/09/30 | 3,970 | 3,970 | 3,945 | 3,965 | -5 | -0.1% | 24,900 |
| 2016/09/29 | 3,985 | 3,985 | 3,960 | 3,970 | -15 | -0.4% | 34,300 |
| 2016/09/28 | 3,920 | 3,985 | 3,905 | 3,985 | -5 | -0.1% | 64,200 |
| 2016/09/27 | 3,995 | 3,995 | 3,965 | 3,990 | -30 | -0.7% | 167,200 |
| 2016/09/26 | 4,050 | 4,060 | 4,020 | 4,020 | -65 | -1.6% | 72,400 |
2101～
2150
件表示中 / 6993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 | 364,500円 | +7.8% | +0.9% | 1.54% | 23.58倍 | 2.57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 | 151,900円 | +2.3% | +2.3% | 2.90% | 24.14倍 | 0.96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 |
| Ｈ２Ｏリテイル | 197,000円 | +1.2% | -13.7% | 2.23% | 13.04倍 | 0.78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 |
| エディオン | 207,600円 | +2.9% | +6.8% | 2.26% | 14.85倍 | 0.97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 |
| セリア | 298,400円 | +2.8% | -9.4% | 2.35% | 22.01倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム
