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 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 419 | 419 | 416.5 | 416.5 | -0.5 | -0.1% | 800 |
| 2010/06/25 | 418.3 | 418.3 | 412.5 | 417 | -1.5 | -0.4% | 2,800 |
| 2010/06/24 | 414 | 418.5 | 414 | 418.5 | +3.5 | +0.8% | 1,600 |
| 2010/06/23 | 419.5 | 419.5 | 414 | 415 | -1.3 | -0.3% | 4,400 |
| 2010/06/22 | 416.3 | 418.8 | 416.3 | 416.3 | +1 | +0.2% | 2,400 |
| 2010/06/21 | 424.5 | 424.5 | 412.5 | 415.3 | -6.8 | -1.6% | 2,800 |
| 2010/06/18 | 420 | 423.8 | 420 | 422 | +4.8 | +1.1% | 2,000 |
| 2010/06/17 | 417.3 | 417.3 | 417.3 | 417.3 | -5.3 | -1.2% | 3,200 |
| 2010/06/16 | 422.5 | 422.5 | 422.5 | 422.5 | ±0 | ±0% | 400 |
| 2010/06/15 | 422.5 | 422.5 | 422.5 | 422.5 | +1.8 | +0.4% | 400 |
| 2010/06/14 | 420.8 | 420.8 | 420.8 | 420.8 | -0.5 | -0.1% | 400 |
| 2010/06/11 | 421.3 | 421.3 | 421.3 | 421.3 | +1.3 | +0.3% | 1,200 |
| 2010/06/10 | 420 | 420 | 420 | 420 | ±0 | ±0% | 400 |
| 2010/06/09 | 426.5 | 426.5 | 419.5 | 420 | -4.5 | -1.1% | 3,200 |
| 2010/06/08 | 424.5 | 424.5 | 424.5 | 424.5 | ±0 | ±0% | 1,200 |
| 2010/06/07 | 417.8 | 424.5 | 417.8 | 424.5 | - | - | 1,200 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 421.3 | 424.3 | 420 | 420 | - | - | 2,400 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 422.5 | 422.5 | 416.5 | 416.5 | -7.8 | -1.8% | 6,400 |
| 2010/05/28 | 430.3 | 430.3 | 424.3 | 424.3 | - | - | 1,200 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 420 | 420 | 419 | 419 | -9.5 | -2.2% | 800 |
| 2010/05/25 | 428.5 | 428.5 | 428.5 | 428.5 | ±0 | ±0% | 2,000 |
| 2010/05/24 | 416.8 | 432.5 | 416.8 | 428.5 | +12 | +2.9% | 3,200 |
| 2010/05/21 | 416.5 | 416.5 | 416.5 | 416.5 | ±0 | ±0% | 1,200 |
| 2010/05/20 | 423.8 | 423.8 | 416.5 | 416.5 | -8.5 | -2% | 1,200 |
| 2010/05/19 | 426.3 | 426.3 | 425 | 425 | -2.3 | -0.5% | 2,800 |
| 2010/05/18 | 430 | 430 | 427.3 | 427.3 | -8.5 | -2% | 3,600 |
| 2010/05/17 | 436.5 | 436.5 | 435.8 | 435.8 | +4.5 | +1% | 2,800 |
| 2010/05/14 | 431.3 | 431.3 | 431.3 | 431.3 | -5.3 | -1.2% | 2,000 |
| 2010/05/13 | 434 | 436.5 | 431 | 436.5 | +2.8 | +0.6% | 6,400 |
| 2010/05/12 | 438.3 | 438.8 | 433.8 | 433.8 | -7 | -1.6% | 2,800 |
| 2010/05/11 | 444.8 | 444.8 | 436 | 440.8 | +7 | +1.6% | 6,000 |
| 2010/05/10 | 437.3 | 437.3 | 433.8 | 433.8 | +0.8 | +0.2% | 3,200 |
| 2010/05/07 | 437.5 | 437.5 | 432.5 | 433 | -13.3 | -3% | 8,800 |
| 2010/05/06 | 450.3 | 450.3 | 445.3 | 446.3 | -7.8 | -1.7% | 13,200 |
| 2010/04/30 | 453 | 455.3 | 452.8 | 454 | +2.8 | +0.6% | 18,800 |
| 2010/04/28 | 450.5 | 452.5 | 450.5 | 451.3 | -5 | -1.1% | 15,200 |
| 2010/04/27 | 463 | 465 | 452.5 | 456.3 | -18.5 | -3.9% | 139,200 |
| 2010/04/26 | 466.3 | 474.8 | 465 | 474.8 | -4 | -0.8% | 286,800 |
| 2010/04/23 | 475.3 | 481.5 | 474.5 | 478.8 | +4.3 | +0.9% | 29,600 |
| 2010/04/22 | 480 | 482.3 | 473.3 | 474.5 | -9 | -1.9% | 44,800 |
| 2010/04/21 | 482.5 | 483.8 | 482.5 | 483.5 | +1 | +0.2% | 12,000 |
| 2010/04/20 | 479 | 482.5 | 478.8 | 482.5 | +4 | +0.8% | 14,000 |
| 2010/04/19 | 479.8 | 479.8 | 477.5 | 478.5 | -1.3 | -0.3% | 9,600 |
| 2010/04/16 | 478.3 | 479.8 | 477.8 | 479.8 | +1.5 | +0.3% | 8,000 |
| 2010/04/15 | 477.5 | 478.3 | 477.3 | 478.3 | +0.8 | +0.2% | 10,000 |
| 2010/04/14 | 479.5 | 479.8 | 477.5 | 477.5 | -2.8 | -0.6% | 16,000 |
3951～
4000
件表示中 / 4009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 | 212,200円 | +1.4% | -20.6% | 0.94% | 30.05倍 | 2.20倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアン「ＤＯＮＡ」など外食を首都圏で直営展開。物販も育成 |
| 安楽亭 | 381,000円 | -1.4% | -12.9% | 0.39% | 23.09倍 | 2.13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 |
| アールビバン | 189,900円 | -5.3% | -14.2% | 0.00% | 12.41倍 | 1.07倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ＭＢＯ不成立で上場継続 |
| 焼肉坂井 | 7,300円 | +5.5% | +41.2% | 0.68% | 162.22倍 | 2.77倍 |
|
焼き肉、すし、居酒屋等外食約７０業態、４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| ガーデン | 236,900円 | +13.7% | +5.7% | 3.80% | 20.16倍 | 2.20倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
