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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 3,925 | 3,950 | 3,870 | 3,875 | -25 | -0.6% | 44,300 |
| 2015/09/07 | 3,890 | 3,950 | 3,850 | 3,900 | -5 | -0.1% | 48,500 |
| 2015/09/04 | 3,880 | 3,930 | 3,850 | 3,905 | +35 | +0.9% | 49,800 |
| 2015/09/03 | 3,940 | 3,995 | 3,865 | 3,870 | -55 | -1.4% | 40,000 |
| 2015/09/02 | 3,880 | 3,975 | 3,865 | 3,925 | -30 | -0.8% | 50,900 |
| 2015/09/01 | 4,060 | 4,060 | 3,955 | 3,955 | -105 | -2.6% | 37,300 |
| 2015/08/31 | 4,000 | 4,070 | 3,980 | 4,060 | +60 | +1.5% | 55,200 |
| 2015/08/28 | 3,940 | 4,005 | 3,880 | 4,000 | +130 | +3.4% | 139,300 |
| 2015/08/27 | 3,900 | 3,920 | 3,860 | 3,870 | +70 | +1.8% | 63,000 |
| 2015/08/26 | 3,770 | 3,810 | 3,715 | 3,800 | +100 | +2.7% | 74,200 |
| 2015/08/25 | 3,750 | 3,890 | 3,600 | 3,700 | -155 | -4% | 118,100 |
| 2015/08/24 | 3,965 | 3,975 | 3,855 | 3,855 | -160 | -4% | 104,800 |
| 2015/08/21 | 4,020 | 4,040 | 4,000 | 4,015 | -35 | -0.9% | 59,900 |
| 2015/08/20 | 4,105 | 4,105 | 4,045 | 4,050 | -55 | -1.3% | 58,000 |
| 2015/08/19 | 4,120 | 4,135 | 4,105 | 4,105 | -35 | -0.8% | 30,200 |
| 2015/08/18 | 4,165 | 4,170 | 4,110 | 4,140 | -15 | -0.4% | 47,100 |
| 2015/08/17 | 4,095 | 4,165 | 4,095 | 4,155 | -5 | -0.1% | 51,600 |
| 2015/08/14 | 4,140 | 4,180 | 4,135 | 4,160 | +10 | +0.2% | 30,200 |
| 2015/08/13 | 4,175 | 4,175 | 4,130 | 4,150 | -25 | -0.6% | 44,500 |
| 2015/08/12 | 4,200 | 4,220 | 4,150 | 4,175 | -55 | -1.3% | 43,200 |
| 2015/08/11 | 4,275 | 4,275 | 4,200 | 4,230 | -50 | -1.2% | 50,500 |
| 2015/08/10 | 4,200 | 4,295 | 4,200 | 4,280 | +60 | +1.4% | 45,000 |
| 2015/08/07 | 4,270 | 4,285 | 4,205 | 4,220 | -90 | -2.1% | 49,700 |
| 2015/08/06 | 4,245 | 4,340 | 4,245 | 4,310 | +80 | +1.9% | 95,800 |
| 2015/08/05 | 4,205 | 4,270 | 4,200 | 4,230 | +15 | +0.4% | 49,000 |
| 2015/08/04 | 4,235 | 4,255 | 4,180 | 4,215 | -10 | -0.2% | 42,800 |
| 2015/08/03 | 4,220 | 4,235 | 4,155 | 4,225 | +65 | +1.6% | 54,200 |
| 2015/07/31 | 4,120 | 4,160 | 4,095 | 4,160 | +45 | +1.1% | 36,100 |
| 2015/07/30 | 4,115 | 4,120 | 4,100 | 4,115 | ±0 | ±0% | 24,300 |
| 2015/07/29 | 4,095 | 4,115 | 4,080 | 4,115 | +15 | +0.4% | 17,200 |
| 2015/07/28 | 4,090 | 4,120 | 4,055 | 4,100 | ±0 | ±0% | 35,200 |
| 2015/07/27 | 4,115 | 4,125 | 4,090 | 4,100 | -10 | -0.2% | 22,800 |
| 2015/07/24 | 4,100 | 4,125 | 4,090 | 4,110 | +10 | +0.2% | 34,400 |
| 2015/07/23 | 4,095 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 17,900 |
| 2015/07/22 | 4,095 | 4,115 | 4,085 | 4,095 | +5 | +0.1% | 22,000 |
| 2015/07/21 | 4,105 | 4,120 | 4,085 | 4,090 | -5 | -0.1% | 42,200 |
| 2015/07/17 | 4,095 | 4,110 | 4,080 | 4,095 | ±0 | ±0% | 27,900 |
| 2015/07/16 | 4,050 | 4,105 | 4,050 | 4,095 | +25 | +0.6% | 50,800 |
| 2015/07/15 | 4,055 | 4,110 | 4,055 | 4,070 | +5 | +0.1% | 59,100 |
| 2015/07/14 | 4,050 | 4,110 | 4,050 | 4,065 | +25 | +0.6% | 62,000 |
| 2015/07/13 | 4,070 | 4,085 | 4,035 | 4,040 | -5 | -0.1% | 41,000 |
| 2015/07/10 | 4,055 | 4,095 | 4,030 | 4,045 | -5 | -0.1% | 59,100 |
| 2015/07/09 | 4,040 | 4,060 | 3,930 | 4,050 | -50 | -1.2% | 84,000 |
| 2015/07/08 | 4,140 | 4,150 | 4,100 | 4,100 | -40 | -1% | 60,200 |
| 2015/07/07 | 4,155 | 4,210 | 4,135 | 4,140 | -20 | -0.5% | 108,800 |
| 2015/07/06 | 4,185 | 4,200 | 4,155 | 4,160 | -40 | -1% | 40,500 |
| 2015/07/03 | 4,200 | 4,205 | 4,190 | 4,200 | ±0 | ±0% | 52,500 |
| 2015/07/02 | 4,200 | 4,210 | 4,185 | 4,200 | +10 | +0.2% | 36,200 |
| 2015/07/01 | 4,245 | 4,250 | 4,180 | 4,190 | -30 | -0.7% | 51,700 |
| 2015/06/30 | 4,230 | 4,235 | 4,200 | 4,220 | -20 | -0.5% | 48,100 |
2251～
2300
件表示中 / 6840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 | 305,000円 | +8.4% | +8.4% | 1.64% | 21.63倍 | 2.43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 |
| ノジマ | 227,100円 | +0.5% | +3.2% | 1.76% | 10.31倍 | 1.17倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| イズミ | 312,400円 | +11.9% | -18.6% | 2.88% | 15.52倍 | 0.78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 |
| セリア | 274,400円 | +5.0% | +2.2% | 2.55% | 20.04倍 | 1.98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 |
| 吉野家ＨＤ | 315,000円 | +8.3% | -14.0% | 0.63% | 49.72倍 | 3.22倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
市場注目の銘柄
チャート関連のコラム
