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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,314 | 1,314 | 1,314 | 1,314 | -2 | -0.2% | 100 |
| 2011/08/19 | 1,316 | 1,316 | 1,316 | 1,316 | +3 | +0.2% | 200 |
| 2011/08/18 | 1,313 | 1,313 | 1,313 | 1,313 | - | - | 100 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 1,311 | 1,325 | 1,311 | 1,325 | +11 | +0.8% | 400 |
| 2011/08/15 | 1,314 | 1,314 | 1,314 | 1,314 | - | - | 100 |
| 2011/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/11 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 200 |
| 2011/08/10 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 100 |
| 2011/08/09 | 1,305 | 1,340 | 1,281 | 1,340 | ±0 | ±0% | 2,400 |
| 2011/08/08 | 1,340 | 1,340 | 1,340 | 1,340 | +1 | +0.1% | 800 |
| 2011/08/05 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 600 |
| 2011/08/04 | 1,330 | 1,330 | 1,330 | 1,330 | -1 | -0.1% | 200 |
| 2011/08/03 | 1,332 | 1,332 | 1,331 | 1,331 | - | - | 900 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 1,332 | 1,336 | 1,332 | 1,333 | -17 | -1.3% | 1,000 |
| 2011/07/29 | 1,337 | 1,355 | 1,337 | 1,350 | +10 | +0.7% | 400 |
| 2011/07/28 | 1,340 | 1,341 | 1,340 | 1,340 | - | - | 400 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 1,352 | 1,352 | 1,352 | 1,352 | +1 | +0.1% | 300 |
| 2011/07/25 | 1,341 | 1,351 | 1,341 | 1,351 | +11 | +0.8% | 400 |
| 2011/07/22 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 900 |
| 2011/07/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2011/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 200 |
| 2011/07/19 | 1,345 | 1,360 | 1,345 | 1,360 | +25 | +1.9% | 500 |
| 2011/07/15 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 100 |
| 2011/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/13 | 1,327 | 1,330 | 1,325 | 1,330 | ±0 | ±0% | 400 |
| 2011/07/12 | 1,327 | 1,330 | 1,327 | 1,330 | +2 | +0.2% | 200 |
| 2011/07/11 | 1,335 | 1,335 | 1,328 | 1,328 | -9 | -0.7% | 500 |
| 2011/07/08 | 1,337 | 1,337 | 1,337 | 1,337 | -2 | -0.1% | 100 |
| 2011/07/07 | 1,339 | 1,339 | 1,339 | 1,339 | +28 | +2.1% | 100 |
| 2011/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | -19 | -1.4% | 100 |
| 2011/07/05 | 1,330 | 1,330 | 1,330 | 1,330 | +23 | +1.8% | 100 |
| 2011/07/04 | 1,302 | 1,307 | 1,302 | 1,307 | -14 | -1.1% | 700 |
| 2011/07/01 | 1,320 | 1,321 | 1,320 | 1,321 | -4 | -0.3% | 200 |
| 2011/06/30 | 1,310 | 1,325 | 1,310 | 1,325 | - | - | 200 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 1,306 | 1,306 | 1,306 | 1,306 | -9 | -0.7% | 200 |
| 2011/06/27 | 1,315 | 1,315 | 1,315 | 1,315 | +9 | +0.7% | 300 |
| 2011/06/24 | 1,306 | 1,306 | 1,306 | 1,306 | ±0 | ±0% | 100 |
| 2011/06/23 | 1,311 | 1,311 | 1,306 | 1,306 | -14 | -1.1% | 200 |
| 2011/06/22 | 1,315 | 1,320 | 1,315 | 1,320 | +5 | +0.4% | 800 |
| 2011/06/21 | 1,300 | 1,315 | 1,300 | 1,315 | +15 | +1.2% | 200 |
| 2011/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,310 | 1,310 | 1,302 | 1,303 | +4 | +0.3% | 300 |
| 2011/06/13 | 1,295 | 1,300 | 1,292 | 1,299 | +1 | +0.1% | 600 |
3351～
3400
件表示中 / 3692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 | 208,400円 | +3.4% | -4.7% | 0.96% | 25.87倍 | 2.47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 | 114,700円 | +12.1% | +1.6% | 1.96% | 13.43倍 | 1.78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 | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49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 | 708,000円 | 0.0% | -8.2% | 0.00% | 21.48倍 | 2.22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
