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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,909 | 1,914 | 1,902 | 1,912 | +3 | +0.2% | 3,300 |
| 2012/08/15 | 1,910 | 1,913 | 1,892 | 1,909 | +5 | +0.3% | 17,100 |
| 2012/08/14 | 1,918 | 1,918 | 1,903 | 1,904 | +2 | +0.1% | 7,000 |
| 2012/08/13 | 1,909 | 1,910 | 1,900 | 1,902 | -6 | -0.3% | 9,500 |
| 2012/08/10 | 1,911 | 1,917 | 1,907 | 1,908 | -2 | -0.1% | 3,400 |
| 2012/08/09 | 1,919 | 1,923 | 1,905 | 1,910 | -9 | -0.5% | 6,900 |
| 2012/08/08 | 1,924 | 1,924 | 1,910 | 1,919 | +1 | +0.1% | 6,400 |
| 2012/08/07 | 1,916 | 1,922 | 1,910 | 1,918 | +12 | +0.6% | 3,000 |
| 2012/08/06 | 1,905 | 1,920 | 1,905 | 1,906 | +5 | +0.3% | 2,900 |
| 2012/08/03 | 1,910 | 1,913 | 1,901 | 1,901 | -11 | -0.6% | 5,700 |
| 2012/08/02 | 1,912 | 1,918 | 1,911 | 1,912 | -8 | -0.4% | 11,800 |
| 2012/08/01 | 1,940 | 1,940 | 1,917 | 1,920 | -18 | -0.9% | 13,300 |
| 2012/07/31 | 1,930 | 1,938 | 1,922 | 1,938 | +6 | +0.3% | 9,800 |
| 2012/07/30 | 1,943 | 1,943 | 1,930 | 1,932 | -6 | -0.3% | 11,500 |
| 2012/07/27 | 1,927 | 1,938 | 1,923 | 1,938 | +11 | +0.6% | 7,300 |
| 2012/07/26 | 1,929 | 1,929 | 1,917 | 1,927 | -1 | -0.1% | 6,300 |
| 2012/07/25 | 1,930 | 1,937 | 1,920 | 1,928 | -5 | -0.3% | 5,300 |
| 2012/07/24 | 1,925 | 1,933 | 1,921 | 1,933 | +8 | +0.4% | 5,200 |
| 2012/07/23 | 1,930 | 1,935 | 1,924 | 1,925 | -14 | -0.7% | 8,100 |
| 2012/07/20 | 1,940 | 1,942 | 1,936 | 1,939 | -1 | -0.1% | 4,200 |
| 2012/07/19 | 1,925 | 1,944 | 1,925 | 1,940 | +15 | +0.8% | 6,200 |
| 2012/07/18 | 1,941 | 1,946 | 1,923 | 1,925 | -18 | -0.9% | 9,900 |
| 2012/07/17 | 1,940 | 1,945 | 1,936 | 1,943 | -7 | -0.4% | 6,800 |
| 2012/07/13 | 1,946 | 1,950 | 1,941 | 1,950 | ±0 | ±0% | 7,700 |
| 2012/07/12 | 1,954 | 1,954 | 1,945 | 1,950 | ±0 | ±0% | 4,600 |
| 2012/07/11 | 1,950 | 1,952 | 1,940 | 1,950 | -1 | -0.1% | 8,300 |
| 2012/07/10 | 1,941 | 1,951 | 1,938 | 1,951 | +3 | +0.2% | 8,300 |
| 2012/07/09 | 1,948 | 1,949 | 1,938 | 1,948 | +2 | +0.1% | 6,400 |
| 2012/07/06 | 1,945 | 1,946 | 1,941 | 1,946 | +5 | +0.3% | 9,800 |
| 2012/07/05 | 1,940 | 1,945 | 1,940 | 1,941 | +8 | +0.4% | 3,400 |
| 2012/07/04 | 1,940 | 1,942 | 1,933 | 1,933 | -12 | -0.6% | 13,100 |
| 2012/07/03 | 1,948 | 1,949 | 1,940 | 1,945 | +5 | +0.3% | 6,400 |
| 2012/07/02 | 1,954 | 1,954 | 1,919 | 1,940 | ±0 | ±0% | 18,100 |
| 2012/06/29 | 1,944 | 1,947 | 1,940 | 1,940 | +15 | +0.8% | 15,800 |
| 2012/06/28 | 1,911 | 1,925 | 1,911 | 1,925 | +20 | +1% | 10,400 |
| 2012/06/27 | 1,905 | 1,910 | 1,905 | 1,905 | +4 | +0.2% | 7,600 |
| 2012/06/26 | 1,895 | 1,905 | 1,893 | 1,901 | +3 | +0.2% | 10,100 |
| 2012/06/25 | 1,900 | 1,900 | 1,890 | 1,898 | +10 | +0.5% | 5,500 |
| 2012/06/22 | 1,880 | 1,888 | 1,872 | 1,888 | +16 | +0.9% | 6,400 |
| 2012/06/21 | 1,870 | 1,879 | 1,865 | 1,872 | +2 | +0.1% | 6,700 |
| 2012/06/20 | 1,860 | 1,870 | 1,856 | 1,870 | +13 | +0.7% | 7,800 |
| 2012/06/19 | 1,856 | 1,860 | 1,856 | 1,857 | -3 | -0.2% | 4,400 |
| 2012/06/18 | 1,870 | 1,870 | 1,853 | 1,860 | ±0 | ±0% | 12,200 |
| 2012/06/15 | 1,845 | 1,860 | 1,845 | 1,860 | +15 | +0.8% | 8,600 |
| 2012/06/14 | 1,846 | 1,847 | 1,845 | 1,845 | -1 | -0.1% | 4,900 |
| 2012/06/13 | 1,852 | 1,858 | 1,846 | 1,846 | -6 | -0.3% | 10,400 |
| 2012/06/12 | 1,860 | 1,860 | 1,849 | 1,852 | +2 | +0.1% | 8,600 |
| 2012/06/11 | 1,855 | 1,857 | 1,849 | 1,850 | ±0 | ±0% | 12,300 |
| 2012/06/08 | 1,860 | 1,860 | 1,850 | 1,850 | -16 | -0.9% | 13,900 |
| 2012/06/07 | 1,859 | 1,866 | 1,855 | 1,866 | +15 | +0.8% | 4,200 |
3001～
3050
件表示中 / 6839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 | 306,500円 | +8.4% | +8.4% | 1.63% | 21.74倍 | 2.45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 |
| 日ガス | 210,200円 | +2.9% | +13.6% | 4.40% | 16.57倍 | 3.56倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| イズミ | 313,100円 | +11.9% | -18.6% | 2.87% | 15.55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 | 277,500円 | +5.0% | +2.2% | 2.52% | 20.27倍 | 2.00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 |
| ＤＣＭ | 141,000円 | +12.7% | +19.7% | 3.12% | 9.74倍 | 0.72倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
