東京一番フーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 459 | 459 | 454 | 458 | ±0 | ±0% | 8,000 |
| 2025/07/31 | 455 | 460 | 454 | 458 | +3 | +0.7% | 1,800 |
| 2025/07/30 | 457 | 458 | 455 | 455 | -3 | -0.7% | 5,300 |
| 2025/07/29 | 459 | 460 | 455 | 458 | +1 | +0.2% | 5,000 |
| 2025/07/28 | 455 | 458 | 455 | 457 | +4 | +0.9% | 4,400 |
| 2025/07/25 | 454 | 459 | 453 | 453 | ±0 | ±0% | 6,300 |
| 2025/07/24 | 458 | 468 | 451 | 453 | -4 | -0.9% | 13,300 |
| 2025/07/23 | 461 | 462 | 454 | 457 | +1 | +0.2% | 10,700 |
| 2025/07/22 | 458 | 462 | 456 | 456 | -2 | -0.4% | 8,200 |
| 2025/07/18 | 455 | 458 | 453 | 458 | ±0 | ±0% | 2,800 |
| 2025/07/17 | 453 | 466 | 450 | 458 | +6 | +1.3% | 12,100 |
| 2025/07/16 | 456 | 467 | 450 | 452 | -6 | -1.3% | 18,300 |
| 2025/07/15 | 462 | 463 | 457 | 458 | -4 | -0.9% | 3,900 |
| 2025/07/14 | 457 | 463 | 455 | 462 | +5 | +1.1% | 6,900 |
| 2025/07/11 | 456 | 457 | 451 | 457 | +5 | +1.1% | 5,900 |
| 2025/07/10 | 452 | 456 | 452 | 452 | ±0 | ±0% | 3,300 |
| 2025/07/09 | 453 | 453 | 451 | 452 | -1 | -0.2% | 4,700 |
| 2025/07/08 | 453 | 457 | 453 | 453 | ±0 | ±0% | 1,600 |
| 2025/07/07 | 456 | 458 | 453 | 453 | -7 | -1.5% | 7,500 |
| 2025/07/04 | 458 | 462 | 458 | 460 | +1 | +0.2% | 4,200 |
| 2025/07/03 | 460 | 463 | 459 | 459 | -1 | -0.2% | 9,000 |
| 2025/07/02 | 461 | 462 | 460 | 460 | -3 | -0.6% | 2,900 |
| 2025/07/01 | 464 | 464 | 463 | 463 | -3 | -0.6% | 5,400 |
| 2025/06/30 | 466 | 467 | 465 | 466 | +1 | +0.2% | 6,400 |
| 2025/06/27 | 467 | 467 | 464 | 465 | -2 | -0.4% | 6,700 |
| 2025/06/26 | 465 | 467 | 465 | 467 | ±0 | ±0% | 3,500 |
| 2025/06/25 | 467 | 467 | 467 | 467 | ±0 | ±0% | 400 |
| 2025/06/24 | 467 | 467 | 467 | 467 | +2 | +0.4% | 400 |
| 2025/06/23 | 467 | 467 | 465 | 465 | +1 | +0.2% | 4,300 |
| 2025/06/20 | 465 | 465 | 464 | 464 | -1 | -0.2% | 2,800 |
| 2025/06/19 | 466 | 466 | 463 | 465 | +1 | +0.2% | 2,800 |
| 2025/06/18 | 466 | 466 | 463 | 464 | -1 | -0.2% | 5,100 |
| 2025/06/17 | 465 | 466 | 464 | 465 | ±0 | ±0% | 5,700 |
| 2025/06/16 | 466 | 466 | 464 | 465 | +2 | +0.4% | 4,200 |
| 2025/06/13 | 466 | 466 | 463 | 463 | -1 | -0.2% | 3,000 |
| 2025/06/12 | 466 | 466 | 461 | 464 | -2 | -0.4% | 2,600 |
| 2025/06/11 | 464 | 466 | 464 | 466 | +3 | +0.6% | 3,500 |
| 2025/06/10 | 459 | 463 | 459 | 463 | +4 | +0.9% | 7,100 |
| 2025/06/09 | 457 | 459 | 457 | 459 | +4 | +0.9% | 2,800 |
| 2025/06/06 | 460 | 460 | 455 | 455 | -4 | -0.9% | 4,900 |
| 2025/06/05 | 458 | 459 | 457 | 459 | +4 | +0.9% | 4,100 |
| 2025/06/04 | 457 | 458 | 455 | 455 | -2 | -0.4% | 2,200 |
| 2025/06/03 | 456 | 458 | 455 | 457 | +1 | +0.2% | 4,500 |
| 2025/06/02 | 452 | 459 | 452 | 456 | +6 | +1.3% | 7,500 |
| 2025/05/30 | 447 | 452 | 447 | 450 | +2 | +0.4% | 6,200 |
| 2025/05/29 | 448 | 450 | 447 | 448 | -2 | -0.4% | 5,300 |
| 2025/05/28 | 448 | 450 | 447 | 450 | +2 | +0.4% | 3,300 |
| 2025/05/27 | 449 | 450 | 446 | 448 | -1 | -0.2% | 5,000 |
| 2025/05/26 | 451 | 451 | 446 | 449 | -1 | -0.2% | 3,900 |
| 2025/05/23 | 451 | 453 | 449 | 450 | ±0 | ±0% | 8,000 |
1～
50
件表示中 / 4553件
類似銘柄と比較する
現在ご覧いただいている「東京一番」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 |
|---|---|---|---|---|---|---|---|---|
| 東京一番 | 45,800円 | +8.5% | +38.6% | 0.00% | 13.95倍 | 2.29倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| 愛 眼 | 19,800円 | +6.2% | - | 0.00% | 25.78倍 | 0.32倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| 伸和ＨＤ | 304,000円 | +1.5% | -0.8% | 1.22% | 24.95倍 | 5.70倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
| アクサスＨＤ | 13,600円 | +5.4% | - | 1.47% | 16.50倍 | 2.22倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| ジュンテント | 49,100円 | +0.3% | -12.7% | 2.04% | 39.82倍 | 0.31倍 |
|
中国地方トップシェアのホームセンター。園芸農業・資材工具を強化。ＪＡと提携。利益上期偏重 |
市場注目の銘柄
チャート関連のコラム
