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 |
---|---|---|---|---|---|---|---|
2009/07/28 | 2,310 | 2,325 | 2,280 | 2,295 | -35 | -1.5% | 54,400 |
2009/07/27 | 2,380 | 2,385 | 2,330 | 2,330 | -50 | -2.1% | 54,500 |
2009/07/24 | 2,385 | 2,395 | 2,345 | 2,380 | -5 | -0.2% | 78,400 |
2009/07/23 | 2,400 | 2,410 | 2,375 | 2,385 | ±0 | ±0% | 70,100 |
2009/07/22 | 2,385 | 2,420 | 2,370 | 2,385 | +5 | +0.2% | 76,800 |
2009/07/21 | 2,395 | 2,430 | 2,380 | 2,380 | -5 | -0.2% | 119,500 |
2009/07/17 | 2,350 | 2,395 | 2,350 | 2,385 | +55 | +2.4% | 167,200 |
2009/07/16 | 2,230 | 2,380 | 2,230 | 2,330 | +115 | +5.2% | 266,500 |
2009/07/15 | 2,140 | 2,240 | 2,135 | 2,215 | +60 | +2.8% | 128,300 |
2009/07/14 | 2,220 | 2,280 | 2,125 | 2,155 | -70 | -3.1% | 189,900 |
2009/07/13 | 2,375 | 2,375 | 2,225 | 2,225 | -150 | -6.3% | 199,500 |
2009/07/10 | 2,275 | 2,395 | 2,215 | 2,375 | +50 | +2.2% | 525,000 |
2009/07/09 | 2,160 | 2,335 | 2,155 | 2,325 | +190 | +8.9% | 517,000 |
2009/07/08 | 2,070 | 2,170 | 2,060 | 2,135 | +65 | +3.1% | 225,200 |
2009/07/07 | 2,000 | 2,070 | 1,996 | 2,070 | +70 | +3.5% | 172,700 |
2009/07/06 | 1,989 | 2,000 | 1,981 | 2,000 | +14 | +0.7% | 60,400 |
2009/07/03 | 1,987 | 1,987 | 1,980 | 1,986 | -3 | -0.2% | 29,400 |
2009/07/02 | 1,989 | 1,990 | 1,970 | 1,989 | +11 | +0.6% | 36,200 |
2009/07/01 | 1,980 | 1,990 | 1,970 | 1,978 | -1 | -0.1% | 58,300 |
2009/06/30 | 1,952 | 1,979 | 1,952 | 1,979 | +59 | +3.1% | 81,600 |
2009/06/29 | 1,931 | 1,948 | 1,911 | 1,920 | -38 | -1.9% | 74,900 |
2009/06/26 | 1,979 | 1,980 | 1,955 | 1,958 | -6 | -0.3% | 52,400 |
2009/06/25 | 1,978 | 2,005 | 1,959 | 1,964 | -7 | -0.4% | 156,500 |
2009/06/24 | 1,895 | 1,978 | 1,895 | 1,971 | +104 | +5.6% | 166,400 |
2009/06/23 | 1,850 | 1,888 | 1,845 | 1,867 | +7 | +0.4% | 74,300 |
2009/06/22 | 1,820 | 1,860 | 1,819 | 1,860 | +48 | +2.6% | 112,500 |
2009/06/19 | 1,795 | 1,815 | 1,785 | 1,812 | +33 | +1.9% | 48,300 |
2009/06/18 | 1,799 | 1,800 | 1,773 | 1,779 | -21 | -1.2% | 40,600 |
2009/06/17 | 1,764 | 1,815 | 1,754 | 1,800 | +28 | +1.6% | 68,000 |
2009/06/16 | 1,805 | 1,809 | 1,770 | 1,772 | -38 | -2.1% | 105,200 |
2009/06/15 | 1,820 | 1,833 | 1,800 | 1,810 | +10 | +0.6% | 120,500 |
2009/06/12 | 1,803 | 1,803 | 1,762 | 1,800 | -3 | -0.2% | 97,700 |
2009/06/11 | 1,750 | 1,826 | 1,742 | 1,803 | +63 | +3.6% | 107,600 |
2009/06/10 | 1,690 | 1,766 | 1,685 | 1,740 | +49 | +2.9% | 107,700 |
2009/06/09 | 1,692 | 1,694 | 1,685 | 1,691 | -1 | -0.1% | 24,700 |
2009/06/08 | 1,691 | 1,698 | 1,681 | 1,692 | +8 | +0.5% | 50,800 |
2009/06/05 | 1,695 | 1,699 | 1,666 | 1,684 | -3 | -0.2% | 65,600 |
2009/06/04 | 1,676 | 1,695 | 1,640 | 1,687 | +67 | +4.1% | 146,400 |
2009/06/03 | 1,630 | 1,630 | 1,608 | 1,620 | -14 | -0.9% | 46,900 |
2009/06/02 | 1,647 | 1,650 | 1,630 | 1,634 | -1 | -0.1% | 34,100 |
2009/06/01 | 1,620 | 1,635 | 1,620 | 1,635 | +27 | +1.7% | 32,600 |
2009/05/29 | 1,595 | 1,608 | 1,590 | 1,608 | +19 | +1.2% | 48,100 |
2009/05/28 | 1,586 | 1,589 | 1,582 | 1,589 | +3 | +0.2% | 21,100 |
2009/05/27 | 1,585 | 1,592 | 1,585 | 1,586 | +14 | +0.9% | 31,800 |
2009/05/26 | 1,556 | 1,577 | 1,545 | 1,572 | +13 | +0.8% | 79,800 |
2009/05/25 | 1,565 | 1,570 | 1,554 | 1,559 | +3 | +0.2% | 23,000 |
2009/05/22 | 1,561 | 1,562 | 1,544 | 1,556 | -6 | -0.4% | 23,900 |
2009/05/21 | 1,550 | 1,565 | 1,550 | 1,562 | +11 | +0.7% | 32,300 |
2009/05/20 | 1,563 | 1,565 | 1,550 | 1,551 | -11 | -0.7% | 31,800 |
2009/05/19 | 1,539 | 1,566 | 1,533 | 1,562 | +51 | +3.4% | 96,400 |
3751~
3800
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 | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40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 | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50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 | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49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 |
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