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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 1,299 | 1,299 | 1,291 | 1,291 | +9 | +0.7% | 500 |
| 2011/03/25 | 1,282 | 1,282 | 1,282 | 1,282 | +1 | +0.1% | 100 |
| 2011/03/24 | 1,298 | 1,300 | 1,281 | 1,281 | -39 | -3% | 1,500 |
| 2011/03/23 | 1,295 | 1,340 | 1,295 | 1,320 | +41 | +3.2% | 700 |
| 2011/03/22 | 1,290 | 1,290 | 1,220 | 1,279 | +126 | +10.9% | 1,400 |
| 2011/03/18 | 1,199 | 1,210 | 1,153 | 1,153 | +30 | +2.7% | 1,700 |
| 2011/03/17 | 1,128 | 1,130 | 1,046 | 1,123 | +25 | +2.3% | 2,000 |
| 2011/03/16 | 979 | 1,098 | 979 | 1,098 | +44 | +4.2% | 2,400 |
| 2011/03/15 | 1,177 | 1,195 | 1,050 | 1,054 | -146 | -12.2% | 8,600 |
| 2011/03/14 | 1,152 | 1,280 | 1,152 | 1,200 | -252 | -17.4% | 6,500 |
| 2011/03/11 | 1,473 | 1,473 | 1,450 | 1,452 | -20 | -1.4% | 700 |
| 2011/03/10 | 1,449 | 1,476 | 1,449 | 1,472 | +24 | +1.7% | 700 |
| 2011/03/09 | 1,430 | 1,449 | 1,430 | 1,448 | +13 | +0.9% | 600 |
| 2011/03/08 | 1,440 | 1,440 | 1,416 | 1,435 | -15 | -1% | 2,300 |
| 2011/03/07 | 1,494 | 1,494 | 1,450 | 1,450 | -43 | -2.9% | 3,000 |
| 2011/03/04 | 1,473 | 1,493 | 1,473 | 1,493 | +30 | +2.1% | 500 |
| 2011/03/03 | 1,457 | 1,463 | 1,457 | 1,463 | +6 | +0.4% | 800 |
| 2011/03/02 | 1,458 | 1,460 | 1,457 | 1,457 | -1 | -0.1% | 1,200 |
| 2011/03/01 | 1,459 | 1,469 | 1,458 | 1,458 | +9 | +0.6% | 1,500 |
| 2011/02/28 | 1,440 | 1,449 | 1,437 | 1,449 | +15 | +1% | 1,000 |
| 2011/02/25 | 1,433 | 1,437 | 1,433 | 1,434 | +1 | +0.1% | 900 |
| 2011/02/24 | 1,430 | 1,433 | 1,430 | 1,433 | +3 | +0.2% | 700 |
| 2011/02/23 | 1,428 | 1,430 | 1,426 | 1,430 | +14 | +1% | 1,100 |
| 2011/02/22 | 1,417 | 1,420 | 1,415 | 1,416 | -4 | -0.3% | 1,700 |
| 2011/02/21 | 1,419 | 1,420 | 1,415 | 1,420 | +1 | +0.1% | 3,100 |
| 2011/02/18 | 1,417 | 1,419 | 1,416 | 1,419 | +2 | +0.1% | 600 |
| 2011/02/17 | 1,418 | 1,420 | 1,415 | 1,417 | -1 | -0.1% | 500 |
| 2011/02/16 | 1,418 | 1,418 | 1,410 | 1,418 | -6 | -0.4% | 600 |
| 2011/02/15 | 1,419 | 1,427 | 1,419 | 1,424 | +13 | +0.9% | 700 |
| 2011/02/14 | 1,410 | 1,411 | 1,410 | 1,411 | +9 | +0.6% | 800 |
| 2011/02/10 | 1,417 | 1,419 | 1,402 | 1,402 | -13 | -0.9% | 2,700 |
| 2011/02/09 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2011/02/08 | 1,422 | 1,427 | 1,415 | 1,415 | -5 | -0.4% | 1,700 |
| 2011/02/07 | 1,410 | 1,420 | 1,410 | 1,420 | +15 | +1.1% | 700 |
| 2011/02/04 | 1,409 | 1,410 | 1,405 | 1,405 | +2 | +0.1% | 700 |
| 2011/02/03 | 1,410 | 1,410 | 1,403 | 1,403 | -7 | -0.5% | 300 |
| 2011/02/02 | 1,410 | 1,410 | 1,402 | 1,410 | ±0 | ±0% | 400 |
| 2011/02/01 | 1,406 | 1,410 | 1,406 | 1,410 | +5 | +0.4% | 200 |
| 2011/01/31 | 1,396 | 1,405 | 1,396 | 1,405 | +5 | +0.4% | 800 |
| 2011/01/28 | 1,405 | 1,407 | 1,400 | 1,400 | -5 | -0.4% | 1,000 |
| 2011/01/27 | 1,405 | 1,405 | 1,405 | 1,405 | +3 | +0.2% | 300 |
| 2011/01/26 | 1,401 | 1,402 | 1,401 | 1,402 | -4 | -0.3% | 200 |
| 2011/01/25 | 1,399 | 1,406 | 1,399 | 1,406 | -7 | -0.5% | 2,600 |
| 2011/01/24 | 1,407 | 1,414 | 1,407 | 1,413 | +13 | +0.9% | 1,000 |
| 2011/01/21 | 1,402 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 800 |
| 2011/01/20 | 1,410 | 1,410 | 1,404 | 1,405 | -5 | -0.4% | 400 |
| 2011/01/19 | 1,410 | 1,412 | 1,410 | 1,410 | +1 | +0.1% | 600 |
| 2011/01/18 | 1,400 | 1,409 | 1,400 | 1,409 | +19 | +1.4% | 2,500 |
| 2011/01/17 | 1,391 | 1,393 | 1,390 | 1,390 | +1 | +0.1% | 1,000 |
| 2011/01/14 | 1,389 | 1,389 | 1,376 | 1,389 | ±0 | ±0% | 800 |
3451～
3500
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
