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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 2,040 | 2,040 | 1,995 | 2,000 | -40 | -2% | 17,500 |
| 2006/02/09 | 2,005 | 2,040 | 1,995 | 2,040 | +35 | +1.7% | 18,200 |
| 2006/02/08 | 2,015 | 2,015 | 1,994 | 2,005 | -10 | -0.5% | 35,200 |
| 2006/02/07 | 1,990 | 2,030 | 1,989 | 2,015 | +33 | +1.7% | 39,100 |
| 2006/02/06 | 1,970 | 1,983 | 1,960 | 1,982 | +12 | +0.6% | 32,900 |
| 2006/02/03 | 1,974 | 1,977 | 1,960 | 1,970 | -7 | -0.4% | 5,200 |
| 2006/02/02 | 1,948 | 1,977 | 1,943 | 1,977 | +26 | +1.3% | 25,900 |
| 2006/02/01 | 1,925 | 1,963 | 1,925 | 1,951 | +13 | +0.7% | 29,400 |
| 2006/01/31 | 1,926 | 1,938 | 1,925 | 1,938 | +12 | +0.6% | 14,600 |
| 2006/01/30 | 1,940 | 1,942 | 1,925 | 1,926 | -12 | -0.6% | 18,200 |
| 2006/01/27 | 1,966 | 1,970 | 1,935 | 1,938 | -26 | -1.3% | 17,100 |
| 2006/01/26 | 1,960 | 1,964 | 1,945 | 1,964 | +4 | +0.2% | 12,700 |
| 2006/01/25 | 1,940 | 1,960 | 1,940 | 1,960 | +20 | +1% | 15,500 |
| 2006/01/24 | 1,900 | 1,941 | 1,900 | 1,940 | +39 | +2.1% | 8,300 |
| 2006/01/23 | 1,931 | 1,931 | 1,881 | 1,901 | -29 | -1.5% | 15,200 |
| 2006/01/20 | 1,948 | 1,950 | 1,911 | 1,930 | +30 | +1.6% | 22,200 |
| 2006/01/19 | 1,800 | 1,950 | 1,799 | 1,900 | +41 | +2.2% | 24,100 |
| 2006/01/18 | 1,949 | 1,949 | 1,800 | 1,859 | -81 | -4.2% | 44,100 |
| 2006/01/17 | 1,925 | 1,960 | 1,924 | 1,940 | +15 | +0.8% | 27,600 |
| 2006/01/16 | 1,926 | 1,937 | 1,922 | 1,925 | -5 | -0.3% | 22,600 |
| 2006/01/13 | 1,936 | 1,942 | 1,925 | 1,930 | -3 | -0.2% | 26,500 |
| 2006/01/12 | 1,940 | 1,948 | 1,931 | 1,933 | -6 | -0.3% | 15,500 |
| 2006/01/11 | 1,947 | 1,947 | 1,923 | 1,939 | -1 | -0.1% | 26,000 |
| 2006/01/10 | 1,940 | 1,947 | 1,912 | 1,940 | +15 | +0.8% | 20,800 |
| 2006/01/06 | 1,890 | 1,960 | 1,880 | 1,925 | +30 | +1.6% | 39,400 |
| 2006/01/05 | 1,829 | 1,895 | 1,826 | 1,895 | +70 | +3.8% | 29,500 |
| 2006/01/04 | 1,815 | 1,826 | 1,815 | 1,825 | +13 | +0.7% | 5,400 |
| 2005/12/30 | 1,818 | 1,820 | 1,801 | 1,812 | -4 | -0.2% | 11,500 |
| 2005/12/29 | 1,829 | 1,829 | 1,800 | 1,816 | +15 | +0.8% | 20,400 |
| 2005/12/28 | 1,772 | 1,810 | 1,771 | 1,801 | +21 | +1.2% | 18,700 |
| 2005/12/27 | 1,790 | 1,799 | 1,760 | 1,780 | -4 | -0.2% | 19,600 |
| 2005/12/26 | 1,772 | 1,798 | 1,772 | 1,784 | +12 | +0.7% | 13,000 |
| 2005/12/22 | 1,819 | 1,840 | 1,750 | 1,772 | -38 | -2.1% | 29,700 |
| 2005/12/21 | 1,781 | 1,810 | 1,780 | 1,810 | +45 | +2.5% | 28,900 |
| 2005/12/20 | 1,755 | 1,777 | 1,752 | 1,765 | +10 | +0.6% | 27,000 |
| 2005/12/19 | 1,748 | 1,757 | 1,746 | 1,755 | +9 | +0.5% | 21,900 |
| 2005/12/16 | 1,745 | 1,753 | 1,740 | 1,746 | +1 | +0.1% | 20,800 |
| 2005/12/15 | 1,740 | 1,745 | 1,717 | 1,745 | +1 | +0.1% | 18,600 |
| 2005/12/14 | 1,750 | 1,755 | 1,737 | 1,744 | +7 | +0.4% | 45,500 |
| 2005/12/13 | 1,750 | 1,760 | 1,737 | 1,737 | -13 | -0.7% | 29,500 |
| 2005/12/12 | 1,744 | 1,765 | 1,744 | 1,750 | +19 | +1.1% | 13,300 |
| 2005/12/09 | 1,770 | 1,770 | 1,730 | 1,731 | -40 | -2.3% | 16,500 |
| 2005/12/08 | 1,780 | 1,800 | 1,770 | 1,771 | -65 | -3.5% | 24,200 |
| 2005/12/07 | 1,750 | 1,840 | 1,741 | 1,836 | +73 | +4.1% | 91,400 |
| 2005/12/06 | 1,606 | 1,780 | 1,606 | 1,763 | +160 | +10% | 111,500 |
| 2005/12/05 | 1,619 | 1,620 | 1,560 | 1,603 | -10 | -0.6% | 63,700 |
| 2005/12/02 | 1,620 | 1,625 | 1,603 | 1,613 | -7 | -0.4% | 28,900 |
| 2005/12/01 | 1,600 | 1,650 | 1,600 | 1,620 | +43 | +2.7% | 53,100 |
| 2005/11/30 | 1,555 | 1,577 | 1,553 | 1,577 | +30 | +1.9% | 17,200 |
| 2005/11/29 | 1,550 | 1,555 | 1,546 | 1,547 | +3 | +0.2% | 10,100 |
4601～
4650
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
