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 |
|---|---|---|---|---|---|---|---|
| 2011/11/07 | 1,350 | 1,360 | 1,350 | 1,360 | +11 | +0.8% | 800 |
| 2011/11/04 | 1,360 | 1,360 | 1,349 | 1,349 | ±0 | ±0% | 500 |
| 2011/11/02 | 1,368 | 1,368 | 1,349 | 1,349 | -2 | -0.1% | 900 |
| 2011/11/01 | 1,365 | 1,365 | 1,351 | 1,351 | -11 | -0.8% | 1,900 |
| 2011/10/31 | 1,352 | 1,386 | 1,352 | 1,362 | +8 | +0.6% | 2,600 |
| 2011/10/28 | 1,348 | 1,372 | 1,346 | 1,354 | -8 | -0.6% | 3,600 |
| 2011/10/27 | 1,354 | 1,379 | 1,347 | 1,362 | -7 | -0.5% | 27,800 |
| 2011/10/26 | 1,415 | 1,417 | 1,369 | 1,369 | -61 | -4.3% | 83,200 |
| 2011/10/25 | 1,422 | 1,430 | 1,422 | 1,430 | ±0 | ±0% | 11,600 |
| 2011/10/24 | 1,420 | 1,430 | 1,418 | 1,430 | +13 | +0.9% | 9,400 |
| 2011/10/21 | 1,416 | 1,417 | 1,411 | 1,417 | +1 | +0.1% | 2,600 |
| 2011/10/20 | 1,416 | 1,425 | 1,416 | 1,416 | -3 | -0.2% | 3,000 |
| 2011/10/19 | 1,420 | 1,420 | 1,413 | 1,419 | -2 | -0.1% | 1,900 |
| 2011/10/18 | 1,414 | 1,431 | 1,414 | 1,421 | -11 | -0.8% | 1,300 |
| 2011/10/17 | 1,432 | 1,435 | 1,430 | 1,432 | +12 | +0.8% | 800 |
| 2011/10/14 | 1,430 | 1,433 | 1,420 | 1,420 | -7 | -0.5% | 1,100 |
| 2011/10/13 | 1,430 | 1,431 | 1,427 | 1,427 | -1 | -0.1% | 2,500 |
| 2011/10/12 | 1,431 | 1,431 | 1,425 | 1,428 | -5 | -0.3% | 1,200 |
| 2011/10/11 | 1,434 | 1,434 | 1,432 | 1,433 | -3 | -0.2% | 1,700 |
| 2011/10/07 | 1,431 | 1,436 | 1,431 | 1,436 | +2 | +0.1% | 500 |
| 2011/10/06 | 1,434 | 1,439 | 1,434 | 1,434 | ±0 | ±0% | 1,000 |
| 2011/10/05 | 1,436 | 1,438 | 1,434 | 1,434 | ±0 | ±0% | 800 |
| 2011/10/04 | 1,433 | 1,438 | 1,432 | 1,434 | -1 | -0.1% | 1,600 |
| 2011/10/03 | 1,434 | 1,435 | 1,430 | 1,435 | ±0 | ±0% | 1,700 |
| 2011/09/30 | 1,432 | 1,445 | 1,426 | 1,435 | +10 | +0.7% | 3,600 |
| 2011/09/29 | 1,402 | 1,432 | 1,402 | 1,425 | +24 | +1.7% | 700 |
| 2011/09/28 | 1,386 | 1,401 | 1,386 | 1,401 | +16 | +1.2% | 1,200 |
| 2011/09/27 | 1,380 | 1,385 | 1,377 | 1,385 | +5 | +0.4% | 700 |
| 2011/09/26 | 1,381 | 1,383 | 1,375 | 1,380 | ±0 | ±0% | 600 |
| 2011/09/22 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 100 |
| 2011/09/21 | 1,384 | 1,385 | 1,367 | 1,385 | +3 | +0.2% | 600 |
| 2011/09/20 | 1,382 | 1,382 | 1,382 | 1,382 | +12 | +0.9% | 100 |
| 2011/09/16 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
| 2011/09/15 | 1,370 | 1,370 | 1,370 | 1,370 | +3 | +0.2% | 100 |
| 2011/09/14 | 1,370 | 1,370 | 1,367 | 1,367 | -13 | -0.9% | 500 |
| 2011/09/13 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2011/09/12 | 1,387 | 1,387 | 1,380 | 1,380 | +15 | +1.1% | 700 |
| 2011/09/09 | 1,368 | 1,368 | 1,365 | 1,365 | +5 | +0.4% | 300 |
| 2011/09/08 | 1,387 | 1,387 | 1,360 | 1,360 | -15 | -1.1% | 300 |
| 2011/09/07 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 1,200 |
| 2011/09/06 | 1,370 | 1,370 | 1,370 | 1,370 | +1 | +0.1% | 100 |
| 2011/09/05 | 1,368 | 1,369 | 1,358 | 1,369 | +4 | +0.3% | 600 |
| 2011/09/02 | 1,363 | 1,365 | 1,363 | 1,365 | +8 | +0.6% | 200 |
| 2011/09/01 | 1,347 | 1,357 | 1,347 | 1,357 | - | - | 700 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 1,340 | 1,350 | 1,335 | 1,340 | +20 | +1.5% | 500 |
| 2011/08/29 | 1,320 | 1,320 | 1,319 | 1,320 | +5 | +0.4% | 500 |
| 2011/08/26 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 200 |
| 2011/08/25 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 100 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
3301～
3350
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
