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 |
|---|---|---|---|---|---|---|---|
| 2015/02/06 | 4,350 | 4,385 | 4,335 | 4,360 | +10 | +0.2% | 31,700 |
| 2015/02/05 | 4,345 | 4,375 | 4,310 | 4,350 | -35 | -0.8% | 37,400 |
| 2015/02/04 | 4,385 | 4,395 | 4,310 | 4,385 | +70 | +1.6% | 68,800 |
| 2015/02/03 | 4,385 | 4,395 | 4,270 | 4,315 | -115 | -2.6% | 88,400 |
| 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 |
2551～
2600
件表示中 / 6994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 | 363,500円 | +7.8% | +0.9% | 1.54% | 23.52倍 | 2.56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 | 152,400円 | +2.3% | +2.3% | 2.89% | 24.22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 | 196,200円 | +1.2% | -13.7% | 2.24% | 12.98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 | 207,700円 | +2.9% | +6.8% | 2.26% | 14.86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 |
| イズミ | 316,000円 | +12.6% | +18.3% | 2.85% | 12.20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 |
市場注目の銘柄
チャート関連のコラム
