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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 4,595 | 4,645 | 4,305 | 4,430 | -305 | -6.4% | 238,500 |
| 2015/01/30 | 4,215 | 4,905 | 4,170 | 4,735 | +530 | +12.6% | 505,100 |
| 2015/01/29 | 4,195 | 4,215 | 4,185 | 4,205 | ±0 | ±0% | 27,900 |
| 2015/01/28 | 4,200 | 4,235 | 4,185 | 4,205 | -5 | -0.1% | 29,600 |
| 2015/01/27 | 4,205 | 4,210 | 4,175 | 4,210 | +40 | +1% | 30,200 |
| 2015/01/26 | 4,160 | 4,200 | 4,160 | 4,170 | -20 | -0.5% | 36,300 |
| 2015/01/23 | 4,245 | 4,245 | 4,175 | 4,190 | -15 | -0.4% | 51,100 |
| 2015/01/22 | 4,275 | 4,275 | 4,175 | 4,205 | -45 | -1.1% | 50,800 |
| 2015/01/21 | 4,215 | 4,270 | 4,190 | 4,250 | +55 | +1.3% | 68,400 |
| 2015/01/20 | 4,190 | 4,210 | 4,170 | 4,195 | +10 | +0.2% | 36,200 |
| 2015/01/19 | 4,200 | 4,210 | 4,180 | 4,185 | -10 | -0.2% | 29,800 |
| 2015/01/16 | 4,240 | 4,240 | 4,160 | 4,195 | -60 | -1.4% | 42,900 |
| 2015/01/15 | 4,215 | 4,275 | 4,215 | 4,255 | +40 | +0.9% | 43,600 |
| 2015/01/14 | 4,265 | 4,310 | 4,200 | 4,215 | -50 | -1.2% | 53,700 |
| 2015/01/13 | 4,295 | 4,315 | 4,260 | 4,265 | -35 | -0.8% | 48,600 |
| 2015/01/09 | 4,320 | 4,320 | 4,280 | 4,300 | -5 | -0.1% | 36,000 |
| 2015/01/08 | 4,300 | 4,350 | 4,285 | 4,305 | +45 | +1.1% | 32,100 |
| 2015/01/07 | 4,320 | 4,325 | 4,255 | 4,260 | -65 | -1.5% | 53,300 |
| 2015/01/06 | 4,305 | 4,380 | 4,300 | 4,325 | -5 | -0.1% | 49,400 |
| 2015/01/05 | 4,425 | 4,425 | 4,320 | 4,330 | -45 | -1% | 42,800 |
| 2014/12/30 | 4,390 | 4,400 | 4,375 | 4,375 | +5 | +0.1% | 37,700 |
| 2014/12/29 | 4,380 | 4,400 | 4,335 | 4,370 | -10 | -0.2% | 36,800 |
| 2014/12/26 | 4,375 | 4,395 | 4,370 | 4,380 | +20 | +0.5% | 19,700 |
| 2014/12/25 | 4,365 | 4,390 | 4,350 | 4,360 | -5 | -0.1% | 15,600 |
| 2014/12/24 | 4,410 | 4,410 | 4,355 | 4,365 | -15 | -0.3% | 28,900 |
| 2014/12/22 | 4,370 | 4,400 | 4,290 | 4,380 | +25 | +0.6% | 50,400 |
| 2014/12/19 | 4,305 | 4,365 | 4,305 | 4,355 | +85 | +2% | 86,100 |
| 2014/12/18 | 4,195 | 4,280 | 4,155 | 4,270 | +115 | +2.8% | 78,500 |
| 2014/12/17 | 4,150 | 4,190 | 4,145 | 4,155 | -25 | -0.6% | 50,700 |
| 2014/12/16 | 4,170 | 4,200 | 4,160 | 4,180 | -10 | -0.2% | 32,700 |
| 2014/12/15 | 4,215 | 4,215 | 4,180 | 4,190 | +5 | +0.1% | 33,600 |
| 2014/12/12 | 4,185 | 4,220 | 4,185 | 4,185 | -25 | -0.6% | 53,400 |
| 2014/12/11 | 4,155 | 4,215 | 4,120 | 4,210 | +35 | +0.8% | 40,300 |
| 2014/12/10 | 4,205 | 4,210 | 4,165 | 4,175 | -15 | -0.4% | 32,900 |
| 2014/12/09 | 4,195 | 4,225 | 4,190 | 4,190 | -40 | -0.9% | 28,400 |
| 2014/12/08 | 4,260 | 4,260 | 4,195 | 4,230 | ±0 | ±0% | 24,800 |
| 2014/12/05 | 4,245 | 4,245 | 4,210 | 4,230 | -35 | -0.8% | 30,600 |
| 2014/12/04 | 4,250 | 4,275 | 4,250 | 4,265 | +25 | +0.6% | 23,200 |
| 2014/12/03 | 4,250 | 4,255 | 4,225 | 4,240 | -10 | -0.2% | 29,500 |
| 2014/12/02 | 4,250 | 4,250 | 4,185 | 4,250 | +20 | +0.5% | 28,200 |
| 2014/12/01 | 4,230 | 4,245 | 4,205 | 4,230 | +15 | +0.4% | 33,700 |
| 2014/11/28 | 4,200 | 4,230 | 4,160 | 4,215 | +70 | +1.7% | 46,200 |
| 2014/11/27 | 4,165 | 4,190 | 4,130 | 4,145 | -10 | -0.2% | 24,400 |
| 2014/11/26 | 4,150 | 4,170 | 4,145 | 4,155 | -15 | -0.4% | 19,800 |
| 2014/11/25 | 4,190 | 4,190 | 4,135 | 4,170 | +20 | +0.5% | 40,300 |
| 2014/11/21 | 4,175 | 4,180 | 4,100 | 4,150 | -10 | -0.2% | 58,200 |
| 2014/11/20 | 4,210 | 4,210 | 4,150 | 4,160 | -5 | -0.1% | 45,900 |
| 2014/11/19 | 4,220 | 4,300 | 4,120 | 4,165 | -25 | -0.6% | 87,000 |
| 2014/11/18 | 4,060 | 4,195 | 4,045 | 4,190 | +175 | +4.4% | 169,400 |
| 2014/11/17 | 4,065 | 4,070 | 4,005 | 4,015 | -40 | -1% | 51,200 |
2401～
2450
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
