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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,890 | 1,900 | 1,871 | 1,895 | +5 | +0.3% | 11,900 |
| 2006/07/05 | 1,890 | 1,890 | 1,881 | 1,890 | ±0 | ±0% | 10,200 |
| 2006/07/04 | 1,890 | 1,897 | 1,890 | 1,890 | ±0 | ±0% | 1,400 |
| 2006/07/03 | 1,890 | 1,890 | 1,889 | 1,890 | ±0 | ±0% | 1,800 |
| 2006/06/30 | 1,865 | 1,890 | 1,865 | 1,890 | +35 | +1.9% | 22,900 |
| 2006/06/29 | 1,829 | 1,855 | 1,829 | 1,855 | +8 | +0.4% | 5,500 |
| 2006/06/28 | 1,829 | 1,850 | 1,829 | 1,847 | -2 | -0.1% | 6,400 |
| 2006/06/27 | 1,842 | 1,850 | 1,823 | 1,849 | +7 | +0.4% | 4,100 |
| 2006/06/26 | 1,842 | 1,845 | 1,831 | 1,842 | +2 | +0.1% | 5,900 |
| 2006/06/23 | 1,835 | 1,845 | 1,830 | 1,840 | -2 | -0.1% | 4,400 |
| 2006/06/22 | 1,842 | 1,842 | 1,826 | 1,842 | ±0 | ±0% | 2,900 |
| 2006/06/21 | 1,822 | 1,842 | 1,810 | 1,842 | ±0 | ±0% | 5,500 |
| 2006/06/20 | 1,850 | 1,850 | 1,799 | 1,842 | -8 | -0.4% | 18,500 |
| 2006/06/19 | 1,850 | 1,860 | 1,820 | 1,850 | +5 | +0.3% | 14,600 |
| 2006/06/16 | 1,890 | 1,890 | 1,845 | 1,845 | -15 | -0.8% | 14,600 |
| 2006/06/15 | 1,880 | 1,880 | 1,850 | 1,860 | -20 | -1.1% | 14,900 |
| 2006/06/14 | 1,870 | 1,898 | 1,810 | 1,880 | -19 | -1% | 11,700 |
| 2006/06/13 | 1,880 | 1,900 | 1,855 | 1,899 | +49 | +2.6% | 13,400 |
| 2006/06/12 | 1,850 | 1,900 | 1,825 | 1,850 | +30 | +1.6% | 7,800 |
| 2006/06/09 | 1,760 | 1,830 | 1,750 | 1,820 | +20 | +1.1% | 10,700 |
| 2006/06/08 | 1,830 | 1,830 | 1,702 | 1,800 | -60 | -3.2% | 11,300 |
| 2006/06/07 | 1,880 | 1,890 | 1,855 | 1,860 | -20 | -1.1% | 1,500 |
| 2006/06/06 | 1,891 | 1,891 | 1,880 | 1,880 | -10 | -0.5% | 1,700 |
| 2006/06/05 | 1,900 | 1,900 | 1,890 | 1,890 | -15 | -0.8% | 1,600 |
| 2006/06/02 | 1,907 | 1,910 | 1,895 | 1,905 | +1 | +0.1% | 24,000 |
| 2006/06/01 | 1,930 | 1,940 | 1,903 | 1,904 | -16 | -0.8% | 7,600 |
| 2006/05/31 | 1,905 | 1,920 | 1,902 | 1,920 | ±0 | ±0% | 6,500 |
| 2006/05/30 | 1,920 | 1,925 | 1,910 | 1,920 | ±0 | ±0% | 3,100 |
| 2006/05/29 | 1,901 | 1,920 | 1,901 | 1,920 | +10 | +0.5% | 4,300 |
| 2006/05/26 | 1,890 | 1,922 | 1,890 | 1,910 | +20 | +1.1% | 2,900 |
| 2006/05/25 | 1,892 | 1,930 | 1,890 | 1,890 | -17 | -0.9% | 14,200 |
| 2006/05/24 | 1,925 | 1,925 | 1,893 | 1,907 | -18 | -0.9% | 5,900 |
| 2006/05/23 | 1,960 | 1,960 | 1,905 | 1,925 | -37 | -1.9% | 14,200 |
| 2006/05/22 | 2,000 | 2,010 | 1,962 | 1,962 | -37 | -1.9% | 11,900 |
| 2006/05/19 | 1,990 | 1,999 | 1,968 | 1,999 | +4 | +0.2% | 3,800 |
| 2006/05/18 | 1,995 | 1,995 | 1,912 | 1,995 | +17 | +0.9% | 8,600 |
| 2006/05/17 | 1,960 | 1,978 | 1,951 | 1,978 | +8 | +0.4% | 6,600 |
| 2006/05/16 | 1,990 | 1,997 | 1,960 | 1,970 | +10 | +0.5% | 5,400 |
| 2006/05/15 | 1,900 | 1,968 | 1,900 | 1,960 | -38 | -1.9% | 6,800 |
| 2006/05/12 | 2,000 | 2,000 | 1,990 | 1,998 | -12 | -0.6% | 7,900 |
| 2006/05/11 | 2,010 | 2,010 | 2,000 | 2,010 | +5 | +0.2% | 2,400 |
| 2006/05/10 | 2,005 | 2,005 | 2,000 | 2,005 | -5 | -0.2% | 300 |
| 2006/05/09 | 2,015 | 2,035 | 2,000 | 2,010 | -15 | -0.7% | 3,800 |
| 2006/05/08 | 2,035 | 2,040 | 2,020 | 2,025 | -10 | -0.5% | 1,500 |
| 2006/05/02 | 2,005 | 2,040 | 2,005 | 2,035 | ±0 | ±0% | 6,500 |
| 2006/05/01 | 2,040 | 2,040 | 2,035 | 2,035 | -10 | -0.5% | 6,600 |
| 2006/04/28 | 2,030 | 2,045 | 2,025 | 2,045 | +15 | +0.7% | 9,000 |
| 2006/04/27 | 2,005 | 2,040 | 1,950 | 2,030 | -5 | -0.2% | 13,000 |
| 2006/04/26 | 2,035 | 2,040 | 2,020 | 2,035 | ±0 | ±0% | 4,800 |
| 2006/04/25 | 2,020 | 2,040 | 1,992 | 2,035 | +5 | +0.2% | 13,000 |
4501～
4550
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
