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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 479 | 480 | 477 | 480 | ±0 | ±0% | 5,700 |
| 2025/03/10 | 478 | 481 | 477 | 480 | +2 | +0.4% | 20,100 |
| 2025/03/07 | 478 | 479 | 477 | 478 | -2 | -0.4% | 4,200 |
| 2025/03/06 | 478 | 481 | 478 | 480 | ±0 | ±0% | 14,900 |
| 2025/03/05 | 476 | 480 | 476 | 480 | +2 | +0.4% | 11,300 |
| 2025/03/04 | 478 | 478 | 476 | 478 | ±0 | ±0% | 11,900 |
| 2025/03/03 | 477 | 478 | 476 | 478 | +2 | +0.4% | 6,700 |
| 2025/02/28 | 477 | 479 | 475 | 476 | -1 | -0.2% | 6,600 |
| 2025/02/27 | 476 | 480 | 476 | 477 | -3 | -0.6% | 9,800 |
| 2025/02/26 | 479 | 480 | 475 | 480 | +1 | +0.2% | 13,000 |
| 2025/02/25 | 479 | 481 | 476 | 479 | +4 | +0.8% | 9,400 |
| 2025/02/21 | 473 | 478 | 473 | 475 | ±0 | ±0% | 7,900 |
| 2025/02/20 | 475 | 476 | 473 | 475 | ±0 | ±0% | 8,000 |
| 2025/02/19 | 477 | 477 | 474 | 475 | +2 | +0.4% | 6,500 |
| 2025/02/18 | 478 | 478 | 473 | 473 | -4 | -0.8% | 5,300 |
| 2025/02/17 | 482 | 482 | 470 | 477 | -5 | -1% | 21,200 |
| 2025/02/14 | 480 | 482 | 474 | 482 | +2 | +0.4% | 15,400 |
| 2025/02/13 | 481 | 483 | 480 | 480 | -1 | -0.2% | 6,600 |
| 2025/02/12 | 478 | 483 | 478 | 481 | +1 | +0.2% | 7,700 |
| 2025/02/10 | 476 | 484 | 474 | 480 | +4 | +0.8% | 17,000 |
| 2025/02/07 | 473 | 478 | 470 | 476 | +6 | +1.3% | 14,800 |
| 2025/02/06 | 471 | 473 | 470 | 470 | -4 | -0.8% | 5,300 |
| 2025/02/05 | 472 | 475 | 470 | 474 | +3 | +0.6% | 5,800 |
| 2025/02/04 | 470 | 473 | 469 | 471 | +1 | +0.2% | 5,700 |
| 2025/02/03 | 465 | 470 | 465 | 470 | +1 | +0.2% | 9,700 |
| 2025/01/31 | 466 | 469 | 464 | 469 | +10 | +2.2% | 36,300 |
| 2025/01/30 | 476 | 480 | 459 | 459 | -17 | -3.6% | 121,500 |
| 2025/01/29 | 478 | 478 | 476 | 476 | ±0 | ±0% | 9,900 |
| 2025/01/28 | 477 | 478 | 476 | 476 | -1 | -0.2% | 10,300 |
| 2025/01/27 | 477 | 484 | 477 | 477 | ±0 | ±0% | 13,200 |
| 2025/01/24 | 479 | 483 | 477 | 477 | -3 | -0.6% | 14,600 |
| 2025/01/23 | 482 | 482 | 475 | 480 | -2 | -0.4% | 7,500 |
| 2025/01/22 | 480 | 484 | 478 | 482 | +2 | +0.4% | 4,200 |
| 2025/01/21 | 481 | 481 | 475 | 480 | -2 | -0.4% | 14,300 |
| 2025/01/20 | 478 | 482 | 476 | 482 | +3 | +0.6% | 11,200 |
| 2025/01/17 | 480 | 481 | 479 | 479 | -1 | -0.2% | 11,800 |
| 2025/01/16 | 482 | 483 | 480 | 480 | -2 | -0.4% | 15,000 |
| 2025/01/15 | 486 | 487 | 482 | 482 | -3 | -0.6% | 9,100 |
| 2025/01/14 | 491 | 491 | 484 | 485 | -4 | -0.8% | 18,700 |
| 2025/01/10 | 494 | 494 | 488 | 489 | -1 | -0.2% | 5,700 |
| 2025/01/09 | 490 | 492 | 489 | 490 | -2 | -0.4% | 9,200 |
| 2025/01/08 | 490 | 494 | 490 | 492 | -1 | -0.2% | 6,800 |
| 2025/01/07 | 490 | 494 | 489 | 493 | +3 | +0.6% | 10,300 |
| 2025/01/06 | 489 | 497 | 486 | 490 | ±0 | ±0% | 19,300 |
| 2024/12/30 | 485 | 494 | 485 | 490 | +8 | +1.7% | 7,100 |
| 2024/12/27 | 471 | 485 | 471 | 482 | +12 | +2.6% | 12,800 |
| 2024/12/26 | 475 | 478 | 470 | 470 | -6 | -1.3% | 55,700 |
| 2024/12/25 | 484 | 485 | 472 | 476 | -5 | -1% | 52,300 |
| 2024/12/24 | 492 | 495 | 478 | 481 | -11 | -2.2% | 52,000 |
| 2024/12/23 | 495 | 500 | 492 | 492 | -3 | -0.6% | 19,800 |
101～
150
件表示中 / 4555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 |
| 伸和ＨＤ | 308,000円 | +1.5% | -0.8% | 1.20% | 25.28倍 | 5.78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 |
| 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 |
| 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
