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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,465 | 1,470 | 1,440 | 1,465 | ±0 | ±0% | 15,900 |
| 2007/12/04 | 1,460 | 1,469 | 1,430 | 1,465 | +4 | +0.3% | 14,200 |
| 2007/12/03 | 1,470 | 1,470 | 1,431 | 1,461 | +39 | +2.7% | 8,200 |
| 2007/11/30 | 1,410 | 1,424 | 1,410 | 1,422 | +12 | +0.9% | 15,000 |
| 2007/11/29 | 1,410 | 1,415 | 1,408 | 1,410 | +17 | +1.2% | 15,200 |
| 2007/11/28 | 1,390 | 1,400 | 1,388 | 1,393 | +3 | +0.2% | 14,500 |
| 2007/11/27 | 1,390 | 1,398 | 1,387 | 1,390 | ±0 | ±0% | 16,400 |
| 2007/11/26 | 1,391 | 1,400 | 1,390 | 1,390 | -4 | -0.3% | 17,500 |
| 2007/11/22 | 1,400 | 1,400 | 1,393 | 1,394 | -11 | -0.8% | 18,400 |
| 2007/11/21 | 1,410 | 1,414 | 1,403 | 1,405 | -1 | -0.1% | 3,800 |
| 2007/11/20 | 1,410 | 1,415 | 1,401 | 1,406 | -9 | -0.6% | 12,400 |
| 2007/11/19 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 5,600 |
| 2007/11/16 | 1,415 | 1,417 | 1,411 | 1,415 | ±0 | ±0% | 4,000 |
| 2007/11/15 | 1,415 | 1,420 | 1,414 | 1,415 | +1 | +0.1% | 7,400 |
| 2007/11/14 | 1,414 | 1,420 | 1,405 | 1,414 | ±0 | ±0% | 12,800 |
| 2007/11/13 | 1,420 | 1,423 | 1,414 | 1,414 | -4 | -0.3% | 8,000 |
| 2007/11/12 | 1,450 | 1,460 | 1,410 | 1,418 | -34 | -2.3% | 14,600 |
| 2007/11/09 | 1,459 | 1,465 | 1,451 | 1,452 | -10 | -0.7% | 3,100 |
| 2007/11/08 | 1,461 | 1,477 | 1,455 | 1,462 | -8 | -0.5% | 10,500 |
| 2007/11/07 | 1,488 | 1,488 | 1,461 | 1,470 | -18 | -1.2% | 3,300 |
| 2007/11/06 | 1,488 | 1,488 | 1,477 | 1,488 | -2 | -0.1% | 1,700 |
| 2007/11/05 | 1,489 | 1,490 | 1,480 | 1,490 | +1 | +0.1% | 3,300 |
| 2007/11/02 | 1,486 | 1,489 | 1,471 | 1,489 | -4 | -0.3% | 1,600 |
| 2007/11/01 | 1,495 | 1,495 | 1,482 | 1,493 | +5 | +0.3% | 8,200 |
| 2007/10/31 | 1,461 | 1,491 | 1,461 | 1,488 | +2 | +0.1% | 9,000 |
| 2007/10/30 | 1,474 | 1,486 | 1,474 | 1,486 | +11 | +0.7% | 2,200 |
| 2007/10/29 | 1,485 | 1,489 | 1,466 | 1,475 | -5 | -0.3% | 4,500 |
| 2007/10/26 | 1,463 | 1,480 | 1,462 | 1,480 | +3 | +0.2% | 1,400 |
| 2007/10/25 | 1,470 | 1,478 | 1,459 | 1,477 | +7 | +0.5% | 3,200 |
| 2007/10/24 | 1,468 | 1,490 | 1,458 | 1,470 | +1 | +0.1% | 4,800 |
| 2007/10/23 | 1,460 | 1,479 | 1,460 | 1,469 | -16 | -1.1% | 2,500 |
| 2007/10/22 | 1,461 | 1,485 | 1,456 | 1,485 | +1 | +0.1% | 6,500 |
| 2007/10/19 | 1,493 | 1,495 | 1,467 | 1,484 | -11 | -0.7% | 5,400 |
| 2007/10/18 | 1,465 | 1,498 | 1,465 | 1,495 | +28 | +1.9% | 8,600 |
| 2007/10/17 | 1,477 | 1,477 | 1,467 | 1,467 | -27 | -1.8% | 1,400 |
| 2007/10/16 | 1,499 | 1,499 | 1,471 | 1,494 | -9 | -0.6% | 5,800 |
| 2007/10/15 | 1,474 | 1,503 | 1,474 | 1,503 | +31 | +2.1% | 16,100 |
| 2007/10/12 | 1,457 | 1,488 | 1,455 | 1,472 | +11 | +0.8% | 12,700 |
| 2007/10/11 | 1,460 | 1,469 | 1,460 | 1,461 | -7 | -0.5% | 4,300 |
| 2007/10/10 | 1,469 | 1,469 | 1,462 | 1,468 | ±0 | ±0% | 1,400 |
| 2007/10/09 | 1,449 | 1,469 | 1,449 | 1,468 | +19 | +1.3% | 12,200 |
| 2007/10/05 | 1,447 | 1,458 | 1,444 | 1,449 | -6 | -0.4% | 6,000 |
| 2007/10/04 | 1,459 | 1,459 | 1,450 | 1,455 | -4 | -0.3% | 4,100 |
| 2007/10/03 | 1,457 | 1,462 | 1,447 | 1,459 | -2 | -0.1% | 5,700 |
| 2007/10/02 | 1,457 | 1,465 | 1,441 | 1,461 | +4 | +0.3% | 7,900 |
| 2007/10/01 | 1,468 | 1,468 | 1,435 | 1,457 | +17 | +1.2% | 12,100 |
| 2007/09/28 | 1,416 | 1,444 | 1,416 | 1,440 | +24 | +1.7% | 14,900 |
| 2007/09/27 | 1,415 | 1,420 | 1,414 | 1,416 | +2 | +0.1% | 11,100 |
| 2007/09/26 | 1,417 | 1,418 | 1,413 | 1,414 | +2 | +0.1% | 9,800 |
| 2007/09/25 | 1,422 | 1,424 | 1,412 | 1,412 | -38 | -2.6% | 31,000 |
4151～
4200
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
