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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 1,398 | 1,409 | 1,397 | 1,398 | +12 | +0.9% | 1,200 |
| 2012/01/20 | 1,402 | 1,402 | 1,386 | 1,386 | -18 | -1.3% | 200 |
| 2012/01/19 | 1,404 | 1,404 | 1,404 | 1,404 | +13 | +0.9% | 100 |
| 2012/01/18 | 1,400 | 1,400 | 1,391 | 1,391 | -4 | -0.3% | 200 |
| 2012/01/17 | 1,400 | 1,400 | 1,395 | 1,395 | -11 | -0.8% | 600 |
| 2012/01/16 | 1,410 | 1,410 | 1,392 | 1,406 | -3 | -0.2% | 600 |
| 2012/01/13 | 1,395 | 1,409 | 1,395 | 1,409 | +13 | +0.9% | 400 |
| 2012/01/12 | 1,397 | 1,401 | 1,396 | 1,396 | +3 | +0.2% | 1,200 |
| 2012/01/11 | 1,398 | 1,398 | 1,393 | 1,393 | +8 | +0.6% | 200 |
| 2012/01/10 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 500 |
| 2012/01/06 | 1,388 | 1,388 | 1,385 | 1,385 | +2 | +0.1% | 400 |
| 2012/01/05 | 1,383 | 1,383 | 1,383 | 1,383 | - | - | 200 |
| 2012/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/30 | 1,381 | 1,381 | 1,380 | 1,380 | -1 | -0.1% | 200 |
| 2011/12/29 | 1,380 | 1,381 | 1,380 | 1,381 | +18 | +1.3% | 200 |
| 2011/12/28 | 1,363 | 1,363 | 1,363 | 1,363 | -18 | -1.3% | 300 |
| 2011/12/27 | 1,376 | 1,381 | 1,376 | 1,381 | -2 | -0.1% | 300 |
| 2011/12/26 | 1,384 | 1,385 | 1,383 | 1,383 | +4 | +0.3% | 600 |
| 2011/12/22 | 1,369 | 1,379 | 1,369 | 1,379 | +9 | +0.7% | 700 |
| 2011/12/21 | 1,365 | 1,370 | 1,364 | 1,370 | +9 | +0.7% | 1,100 |
| 2011/12/20 | 1,359 | 1,368 | 1,359 | 1,361 | +1 | +0.1% | 500 |
| 2011/12/19 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2011/12/16 | 1,365 | 1,369 | 1,360 | 1,360 | +5 | +0.4% | 700 |
| 2011/12/15 | 1,353 | 1,355 | 1,353 | 1,355 | +2 | +0.1% | 300 |
| 2011/12/14 | 1,353 | 1,354 | 1,353 | 1,353 | -3 | -0.2% | 500 |
| 2011/12/13 | 1,358 | 1,358 | 1,355 | 1,356 | -14 | -1% | 1,300 |
| 2011/12/12 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
| 2011/12/09 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/06 | 1,382 | 1,382 | 1,372 | 1,372 | +20 | +1.5% | 300 |
| 2011/12/05 | 1,352 | 1,360 | 1,352 | 1,352 | - | - | 400 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 1,368 | 1,375 | 1,350 | 1,355 | -15 | -1.1% | 1,400 |
| 2011/11/30 | 1,370 | 1,370 | 1,370 | 1,370 | -9 | -0.7% | 300 |
| 2011/11/29 | 1,356 | 1,379 | 1,355 | 1,379 | +29 | +2.1% | 400 |
| 2011/11/28 | 1,350 | 1,350 | 1,350 | 1,350 | -6 | -0.4% | 400 |
| 2011/11/25 | 1,365 | 1,365 | 1,356 | 1,356 | -7 | -0.5% | 1,100 |
| 2011/11/24 | 1,372 | 1,372 | 1,361 | 1,363 | - | - | 1,200 |
| 2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/21 | 1,360 | 1,381 | 1,360 | 1,381 | +21 | +1.5% | 700 |
| 2011/11/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 700 |
| 2011/11/17 | 1,361 | 1,361 | 1,360 | 1,360 | -3 | -0.2% | 400 |
| 2011/11/16 | 1,371 | 1,371 | 1,363 | 1,363 | -9 | -0.7% | 400 |
| 2011/11/15 | 1,382 | 1,382 | 1,372 | 1,372 | +17 | +1.3% | 1,400 |
| 2011/11/14 | 1,355 | 1,355 | 1,355 | 1,355 | +1 | +0.1% | 500 |
| 2011/11/11 | 1,352 | 1,354 | 1,349 | 1,354 | +4 | +0.3% | 1,200 |
| 2011/11/10 | 1,351 | 1,351 | 1,350 | 1,350 | -1 | -0.1% | 1,600 |
| 2011/11/09 | 1,351 | 1,352 | 1,351 | 1,351 | +1 | +0.1% | 400 |
| 2011/11/08 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 2,000 |
3251～
3300
件表示中 / 3693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 | 209,000円 | +3.4% | -4.7% | 0.96% | 25.95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 |
| Ｈａｍｅｅ | 117,500円 | +12.1% | +1.6% | 1.91% | 13.76倍 | 1.83倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| アルピコＨＤ | 25,600円 | +2.7% | +17.8% | 1.95% | 10.71倍 | 1.53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 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23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 | 714,000円 | 0.0% | -8.2% | 0.00% | 21.67倍 | 2.24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 |
市場注目の銘柄
チャート関連のコラム
