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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 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 |
| 2006/04/24 | 2,040 | 2,050 | 2,025 | 2,030 | -20 | -1% | 19,500 |
| 2006/04/21 | 2,050 | 2,070 | 2,040 | 2,050 | +10 | +0.5% | 18,600 |
| 2006/04/20 | 2,005 | 2,050 | 2,000 | 2,040 | +35 | +1.7% | 23,900 |
| 2006/04/19 | 2,020 | 2,020 | 2,005 | 2,005 | -10 | -0.5% | 9,900 |
| 2006/04/18 | 2,000 | 2,015 | 1,992 | 2,015 | +10 | +0.5% | 9,200 |
| 2006/04/17 | 1,991 | 2,020 | 1,990 | 2,005 | -5 | -0.2% | 7,300 |
| 2006/04/14 | 2,030 | 2,030 | 2,005 | 2,010 | -15 | -0.7% | 12,200 |
| 2006/04/13 | 2,005 | 2,035 | 2,000 | 2,025 | +25 | +1.3% | 15,300 |
| 2006/04/12 | 2,005 | 2,020 | 2,000 | 2,000 | ±0 | ±0% | 14,900 |
| 2006/04/11 | 2,000 | 2,005 | 1,998 | 2,000 | +5 | +0.3% | 18,200 |
| 2006/04/10 | 2,005 | 2,005 | 1,994 | 1,995 | +3 | +0.2% | 19,100 |
| 2006/04/07 | 2,000 | 2,000 | 1,990 | 1,992 | +7 | +0.4% | 19,600 |
| 2006/04/06 | 1,971 | 1,997 | 1,970 | 1,985 | +14 | +0.7% | 19,500 |
| 2006/04/05 | 1,989 | 1,989 | 1,966 | 1,971 | -24 | -1.2% | 31,600 |
| 2006/04/04 | 2,030 | 2,030 | 1,988 | 1,995 | -25 | -1.2% | 24,000 |
| 2006/04/03 | 2,035 | 2,040 | 2,015 | 2,020 | -20 | -1% | 14,000 |
| 2006/03/31 | 2,045 | 2,055 | 2,035 | 2,040 | -10 | -0.5% | 12,200 |
4701～
4750
件表示中 / 7022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 | 381,500円 | +7.8% | +0.9% | 1.47% | 24.70倍 | 2.69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 |
| Ｈ２Ｏリテイル | 210,900円 | +1.2% | -13.7% | 2.09% | 13.90倍 | 0.84倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ケーズＨＤ | 150,700円 | +2.3% | +2.3% | 2.92% | 23.76倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| イズミ | 338,600円 | +12.6% | +18.3% | 2.66% | 13.07倍 | 0.84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 |
| クリエイトＳＤＨ | 347,500円 | +7.5% | +6.3% | 2.59% | 13.77倍 | 1.57倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
