東和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 |
|---|---|---|---|---|---|---|---|
| 2013/01/29 | 1,797 | 1,860 | 1,797 | 1,855 | +58 | +3.2% | 4,800 |
| 2013/01/28 | 1,789 | 1,800 | 1,789 | 1,797 | +16 | +0.9% | 3,400 |
| 2013/01/25 | 1,784 | 1,790 | 1,781 | 1,781 | -3 | -0.2% | 2,700 |
| 2013/01/24 | 1,781 | 1,785 | 1,773 | 1,784 | +6 | +0.3% | 1,300 |
| 2013/01/23 | 1,777 | 1,778 | 1,776 | 1,778 | +2 | +0.1% | 1,900 |
| 2013/01/22 | 1,776 | 1,777 | 1,775 | 1,776 | -1 | -0.1% | 1,700 |
| 2013/01/21 | 1,769 | 1,777 | 1,765 | 1,777 | +14 | +0.8% | 1,500 |
| 2013/01/18 | 1,751 | 1,765 | 1,751 | 1,763 | +18 | +1% | 2,500 |
| 2013/01/17 | 1,753 | 1,755 | 1,745 | 1,745 | +1 | +0.1% | 3,600 |
| 2013/01/16 | 1,742 | 1,744 | 1,742 | 1,744 | -1 | -0.1% | 700 |
| 2013/01/15 | 1,741 | 1,751 | 1,741 | 1,745 | +4 | +0.2% | 2,100 |
| 2013/01/11 | 1,748 | 1,750 | 1,741 | 1,741 | -7 | -0.4% | 2,000 |
| 2013/01/10 | 1,747 | 1,750 | 1,747 | 1,748 | +3 | +0.2% | 2,200 |
| 2013/01/09 | 1,740 | 1,749 | 1,740 | 1,745 | +10 | +0.6% | 1,800 |
| 2013/01/08 | 1,733 | 1,739 | 1,733 | 1,735 | +2 | +0.1% | 1,300 |
| 2013/01/07 | 1,720 | 1,733 | 1,714 | 1,733 | +20 | +1.2% | 3,300 |
| 2013/01/04 | 1,714 | 1,720 | 1,712 | 1,713 | +13 | +0.8% | 3,900 |
| 2012/12/28 | 1,695 | 1,700 | 1,695 | 1,700 | +7 | +0.4% | 1,300 |
| 2012/12/27 | 1,687 | 1,694 | 1,687 | 1,693 | +6 | +0.4% | 1,000 |
| 2012/12/26 | 1,690 | 1,696 | 1,687 | 1,687 | -1 | -0.1% | 2,700 |
| 2012/12/25 | 1,693 | 1,698 | 1,688 | 1,688 | -2 | -0.1% | 3,400 |
| 2012/12/21 | 1,695 | 1,695 | 1,686 | 1,690 | -4 | -0.2% | 800 |
| 2012/12/20 | 1,686 | 1,694 | 1,686 | 1,694 | +11 | +0.7% | 1,400 |
| 2012/12/19 | 1,681 | 1,683 | 1,681 | 1,683 | +2 | +0.1% | 1,300 |
| 2012/12/18 | 1,681 | 1,682 | 1,681 | 1,681 | ±0 | ±0% | 500 |
| 2012/12/17 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 400 |
| 2012/12/14 | 1,687 | 1,687 | 1,680 | 1,680 | -8 | -0.5% | 1,000 |
| 2012/12/13 | 1,677 | 1,688 | 1,677 | 1,688 | +14 | +0.8% | 700 |
| 2012/12/12 | 1,670 | 1,674 | 1,670 | 1,674 | +4 | +0.2% | 400 |
| 2012/12/11 | 1,670 | 1,670 | 1,670 | 1,670 | +1 | +0.1% | 200 |
| 2012/12/10 | 1,671 | 1,672 | 1,669 | 1,669 | -2 | -0.1% | 800 |
| 2012/12/07 | 1,670 | 1,671 | 1,667 | 1,671 | +4 | +0.2% | 2,300 |
| 2012/12/06 | 1,669 | 1,669 | 1,667 | 1,667 | -3 | -0.2% | 600 |
| 2012/12/05 | 1,673 | 1,673 | 1,668 | 1,670 | -1 | -0.1% | 1,700 |
| 2012/12/04 | 1,687 | 1,687 | 1,671 | 1,671 | -1 | -0.1% | 1,100 |
| 2012/12/03 | 1,671 | 1,681 | 1,670 | 1,672 | +1 | +0.1% | 1,600 |
| 2012/11/30 | 1,685 | 1,685 | 1,671 | 1,671 | -5 | -0.3% | 1,000 |
| 2012/11/29 | 1,655 | 1,687 | 1,655 | 1,676 | +26 | +1.6% | 1,400 |
| 2012/11/28 | 1,641 | 1,650 | 1,641 | 1,650 | +9 | +0.5% | 600 |
| 2012/11/27 | 1,641 | 1,650 | 1,641 | 1,641 | ±0 | ±0% | 500 |
| 2012/11/26 | 1,640 | 1,646 | 1,640 | 1,641 | +1 | +0.1% | 800 |
| 2012/11/22 | 1,640 | 1,640 | 1,635 | 1,640 | ±0 | ±0% | 400 |
| 2012/11/21 | 1,640 | 1,640 | 1,635 | 1,640 | ±0 | ±0% | 300 |
| 2012/11/20 | 1,637 | 1,640 | 1,637 | 1,640 | +6 | +0.4% | 500 |
| 2012/11/19 | 1,633 | 1,638 | 1,633 | 1,634 | +3 | +0.2% | 1,300 |
| 2012/11/16 | 1,631 | 1,631 | 1,631 | 1,631 | ±0 | ±0% | 400 |
| 2012/11/15 | 1,641 | 1,641 | 1,630 | 1,631 | -12 | -0.7% | 1,500 |
| 2012/11/14 | 1,653 | 1,655 | 1,643 | 1,643 | +3 | +0.2% | 500 |
| 2012/11/13 | 1,647 | 1,647 | 1,640 | 1,640 | -8 | -0.5% | 800 |
| 2012/11/12 | 1,648 | 1,648 | 1,648 | 1,648 | ±0 | ±0% | 200 |
3001～
3050
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「東和フード」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 |
|---|---|---|---|---|---|---|---|---|
| 東和フード | 209,100円 | +3.4% | -4.7% | 0.96% | 25.96倍 | 2.48倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| アルピコＨＤ | 24,900円 | +2.7% | +17.8% | 2.01% | 10.41倍 | 1.48倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 焼肉坂井 | 7,200円 | +0.5% | -4.0% | 0.69% | 49.32倍 | 2.27倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 安楽亭 | 715,000円 | 0.0% | -8.2% | 0.00% | 21.70倍 | 2.25倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| トーエル | 77,600円 | +3.8% | -4.0% | 2.96% | 12.49倍 | 0.74倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
