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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 7,880 | 8,000 | 7,880 | 7,940 | +60 | +0.8% | 223,800 |
| 2024/03/26 | 7,920 | 7,920 | 7,840 | 7,880 | -50 | -0.6% | 106,400 |
| 2024/03/25 | 7,950 | 7,990 | 7,930 | 7,930 | -60 | -0.8% | 132,500 |
| 2024/03/22 | 7,950 | 8,000 | 7,940 | 7,990 | +50 | +0.6% | 46,900 |
| 2024/03/21 | 8,030 | 8,030 | 7,920 | 7,940 | -50 | -0.6% | 71,500 |
| 2024/03/19 | 7,920 | 8,000 | 7,900 | 7,990 | +60 | +0.8% | 33,800 |
| 2024/03/18 | 7,940 | 7,960 | 7,890 | 7,930 | +10 | +0.1% | 43,500 |
| 2024/03/15 | 7,930 | 7,960 | 7,880 | 7,920 | ±0 | ±0% | 32,200 |
| 2024/03/14 | 7,890 | 7,920 | 7,860 | 7,920 | +80 | +1% | 32,600 |
| 2024/03/13 | 7,830 | 7,840 | 7,790 | 7,840 | ±0 | ±0% | 28,400 |
| 2024/03/12 | 7,730 | 7,840 | 7,690 | 7,840 | +110 | +1.4% | 37,000 |
| 2024/03/11 | 7,730 | 7,740 | 7,680 | 7,730 | -10 | -0.1% | 34,600 |
| 2024/03/08 | 7,710 | 7,770 | 7,670 | 7,740 | -10 | -0.1% | 49,700 |
| 2024/03/07 | 7,710 | 7,770 | 7,710 | 7,750 | +40 | +0.5% | 34,600 |
| 2024/03/06 | 7,710 | 7,740 | 7,680 | 7,710 | -60 | -0.8% | 43,100 |
| 2024/03/05 | 7,710 | 7,770 | 7,680 | 7,770 | +60 | +0.8% | 32,200 |
| 2024/03/04 | 7,780 | 7,790 | 7,700 | 7,710 | -70 | -0.9% | 36,100 |
| 2024/03/01 | 7,830 | 7,830 | 7,750 | 7,780 | -60 | -0.8% | 39,900 |
| 2024/02/29 | 7,890 | 7,910 | 7,820 | 7,840 | ±0 | ±0% | 46,200 |
| 2024/02/28 | 7,780 | 7,880 | 7,780 | 7,840 | +60 | +0.8% | 31,400 |
| 2024/02/27 | 7,800 | 7,810 | 7,720 | 7,780 | -20 | -0.3% | 23,900 |
| 2024/02/26 | 7,750 | 7,800 | 7,750 | 7,800 | +70 | +0.9% | 20,700 |
| 2024/02/22 | 7,740 | 7,750 | 7,700 | 7,730 | -10 | -0.1% | 22,700 |
| 2024/02/21 | 7,690 | 7,740 | 7,680 | 7,740 | +20 | +0.3% | 20,000 |
| 2024/02/20 | 7,770 | 7,780 | 7,710 | 7,720 | -30 | -0.4% | 22,300 |
| 2024/02/19 | 7,710 | 7,750 | 7,670 | 7,750 | +80 | +1% | 23,700 |
| 2024/02/16 | 7,680 | 7,710 | 7,630 | 7,670 | +40 | +0.5% | 34,500 |
| 2024/02/15 | 7,770 | 7,770 | 7,610 | 7,630 | -60 | -0.8% | 38,500 |
| 2024/02/14 | 7,810 | 7,810 | 7,670 | 7,690 | -120 | -1.5% | 47,900 |
| 2024/02/13 | 7,790 | 7,820 | 7,720 | 7,810 | +40 | +0.5% | 36,800 |
| 2024/02/09 | 7,740 | 7,830 | 7,740 | 7,770 | +10 | +0.1% | 27,800 |
| 2024/02/08 | 7,700 | 7,800 | 7,660 | 7,760 | -20 | -0.3% | 35,500 |
| 2024/02/07 | 7,780 | 7,800 | 7,700 | 7,780 | -20 | -0.3% | 41,300 |
| 2024/02/06 | 7,870 | 7,910 | 7,800 | 7,800 | -90 | -1.1% | 36,600 |
| 2024/02/05 | 7,960 | 7,960 | 7,880 | 7,890 | +10 | +0.1% | 35,400 |
| 2024/02/02 | 7,980 | 8,000 | 7,880 | 7,880 | -100 | -1.3% | 48,900 |
| 2024/02/01 | 8,030 | 8,050 | 7,900 | 7,980 | -180 | -2.2% | 82,300 |
| 2024/01/31 | 8,020 | 8,160 | 7,980 | 8,160 | +140 | +1.7% | 46,100 |
| 2024/01/30 | 8,030 | 8,070 | 7,990 | 8,020 | -10 | -0.1% | 29,300 |
| 2024/01/29 | 8,010 | 8,070 | 8,010 | 8,030 | +30 | +0.4% | 19,900 |
| 2024/01/26 | 8,060 | 8,130 | 8,000 | 8,000 | -70 | -0.9% | 35,200 |
| 2024/01/25 | 8,020 | 8,100 | 8,020 | 8,070 | ±0 | ±0% | 20,800 |
| 2024/01/24 | 8,150 | 8,200 | 8,050 | 8,070 | -100 | -1.2% | 29,600 |
| 2024/01/23 | 8,210 | 8,250 | 8,140 | 8,170 | -40 | -0.5% | 18,500 |
| 2024/01/22 | 8,130 | 8,240 | 8,130 | 8,210 | +70 | +0.9% | 20,300 |
| 2024/01/19 | 8,270 | 8,270 | 8,140 | 8,140 | -110 | -1.3% | 27,800 |
| 2024/01/18 | 8,310 | 8,310 | 8,210 | 8,250 | -30 | -0.4% | 25,900 |
| 2024/01/17 | 8,160 | 8,370 | 8,160 | 8,280 | +100 | +1.2% | 42,500 |
| 2024/01/16 | 8,300 | 8,320 | 8,180 | 8,180 | -100 | -1.2% | 26,700 |
| 2024/01/15 | 8,190 | 8,300 | 8,170 | 8,280 | +120 | +1.5% | 25,300 |
251～
300
件表示中 / 6926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 | 309,500円 | +8.4% | +8.4% | 1.62% | 21.94倍 | 2.47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 |
| イズミ | 312,000円 | +11.9% | -18.6% | 2.88% | 15.50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 |
| サイゼリヤ | 415,500円 | +12.9% | +5.2% | 0.60% | 19.76倍 | 1.84倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| エディオン | 182,300円 | +5.6% | +33.2% | 2.52% | 14.03倍 | 0.85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 | 261,900円 | +5.0% | +2.2% | 2.67% | 19.13倍 | 1.89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
