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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,500 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 300 |
| 2010/08/12 | 1,510 | 1,510 | 1,510 | 1,510 | -3 | -0.2% | 100 |
| 2010/08/11 | 1,513 | 1,513 | 1,513 | 1,513 | +3 | +0.2% | 400 |
| 2010/08/10 | 1,512 | 1,512 | 1,510 | 1,510 | -10 | -0.7% | 200 |
| 2010/08/09 | 1,520 | 1,520 | 1,516 | 1,520 | ±0 | ±0% | 500 |
| 2010/08/06 | 1,548 | 1,548 | 1,502 | 1,520 | -29 | -1.9% | 1,000 |
| 2010/08/05 | 1,549 | 1,549 | 1,549 | 1,549 | +19 | +1.2% | 400 |
| 2010/08/04 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2010/07/30 | 1,534 | 1,537 | 1,530 | 1,530 | +6 | +0.4% | 500 |
| 2010/07/29 | 1,535 | 1,539 | 1,524 | 1,524 | -7 | -0.5% | 700 |
| 2010/07/28 | 1,535 | 1,540 | 1,531 | 1,531 | +1 | +0.1% | 600 |
| 2010/07/27 | 1,527 | 1,530 | 1,513 | 1,530 | +19 | +1.3% | 700 |
| 2010/07/26 | 1,451 | 1,526 | 1,451 | 1,511 | -115 | -7.1% | 8,300 |
| 2010/07/23 | 1,630 | 1,630 | 1,626 | 1,626 | -4 | -0.2% | 1,100 |
| 2010/07/22 | 1,630 | 1,630 | 1,630 | 1,630 | -10 | -0.6% | 400 |
| 2010/07/21 | 1,630 | 1,640 | 1,630 | 1,640 | +11 | +0.7% | 600 |
| 2010/07/20 | 1,648 | 1,648 | 1,629 | 1,629 | -19 | -1.2% | 700 |
| 2010/07/16 | 1,646 | 1,648 | 1,645 | 1,648 | -2 | -0.1% | 400 |
| 2010/07/15 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
| 2010/07/14 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 100 |
| 2010/07/13 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 300 |
| 2010/07/12 | 1,650 | 1,650 | 1,645 | 1,645 | -5 | -0.3% | 900 |
| 2010/07/09 | 1,650 | 1,650 | 1,650 | 1,650 | +6 | +0.4% | 100 |
| 2010/07/08 | 1,635 | 1,644 | 1,635 | 1,644 | +4 | +0.2% | 400 |
| 2010/07/07 | 1,640 | 1,640 | 1,640 | 1,640 | +5 | +0.3% | 300 |
| 2010/07/06 | 1,635 | 1,635 | 1,635 | 1,635 | -5 | -0.3% | 100 |
| 2010/07/05 | 1,641 | 1,641 | 1,640 | 1,640 | -1 | -0.1% | 500 |
| 2010/07/02 | 1,645 | 1,645 | 1,641 | 1,641 | -4 | -0.2% | 500 |
| 2010/07/01 | 1,655 | 1,655 | 1,643 | 1,645 | - | - | 800 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 1,665 | 1,665 | 1,665 | 1,665 | -1 | -0.1% | 200 |
| 2010/06/28 | 1,676 | 1,676 | 1,666 | 1,666 | -2 | -0.1% | 200 |
| 2010/06/25 | 1,673 | 1,673 | 1,650 | 1,668 | -6 | -0.4% | 700 |
| 2010/06/24 | 1,656 | 1,674 | 1,656 | 1,674 | +14 | +0.8% | 400 |
| 2010/06/23 | 1,678 | 1,678 | 1,656 | 1,660 | -5 | -0.3% | 1,100 |
| 2010/06/22 | 1,665 | 1,675 | 1,665 | 1,665 | +4 | +0.2% | 600 |
| 2010/06/21 | 1,698 | 1,698 | 1,650 | 1,661 | -27 | -1.6% | 700 |
| 2010/06/18 | 1,680 | 1,695 | 1,680 | 1,688 | +19 | +1.1% | 500 |
| 2010/06/17 | 1,669 | 1,669 | 1,669 | 1,669 | -21 | -1.2% | 800 |
| 2010/06/16 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2010/06/15 | 1,690 | 1,690 | 1,690 | 1,690 | +7 | +0.4% | 100 |
| 2010/06/14 | 1,683 | 1,683 | 1,683 | 1,683 | -2 | -0.1% | 100 |
| 2010/06/11 | 1,685 | 1,685 | 1,685 | 1,685 | +5 | +0.3% | 300 |
| 2010/06/10 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 100 |
| 2010/06/09 | 1,706 | 1,706 | 1,678 | 1,680 | -18 | -1.1% | 800 |
| 2010/06/08 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 300 |
| 2010/06/07 | 1,671 | 1,698 | 1,671 | 1,698 | - | - | 300 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
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
