東京一番フーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 452 | 459 | 452 | 456 | +6 | +1.3% | 7,500 |
| 2025/05/30 | 447 | 452 | 447 | 450 | +2 | +0.4% | 6,200 |
| 2025/05/29 | 448 | 450 | 447 | 448 | -2 | -0.4% | 5,300 |
| 2025/05/28 | 448 | 450 | 447 | 450 | +2 | +0.4% | 3,300 |
| 2025/05/27 | 449 | 450 | 446 | 448 | -1 | -0.2% | 5,000 |
| 2025/05/26 | 451 | 451 | 446 | 449 | -1 | -0.2% | 3,900 |
| 2025/05/23 | 451 | 453 | 449 | 450 | ±0 | ±0% | 8,000 |
| 2025/05/22 | 450 | 454 | 450 | 450 | -3 | -0.7% | 12,500 |
| 2025/05/21 | 451 | 455 | 451 | 453 | +3 | +0.7% | 2,700 |
| 2025/05/20 | 453 | 454 | 450 | 450 | -6 | -1.3% | 9,300 |
| 2025/05/19 | 454 | 457 | 451 | 456 | +1 | +0.2% | 9,600 |
| 2025/05/16 | 455 | 455 | 453 | 455 | +1 | +0.2% | 5,000 |
| 2025/05/15 | 457 | 458 | 454 | 454 | ±0 | ±0% | 6,600 |
| 2025/05/14 | 454 | 457 | 452 | 454 | ±0 | ±0% | 5,300 |
| 2025/05/13 | 459 | 459 | 454 | 454 | -2 | -0.4% | 6,100 |
| 2025/05/12 | 459 | 459 | 455 | 456 | -3 | -0.7% | 8,400 |
| 2025/05/09 | 458 | 460 | 458 | 459 | +1 | +0.2% | 2,000 |
| 2025/05/08 | 454 | 462 | 454 | 458 | +2 | +0.4% | 2,100 |
| 2025/05/07 | 457 | 459 | 455 | 456 | -2 | -0.4% | 5,900 |
| 2025/05/02 | 460 | 461 | 457 | 458 | -3 | -0.7% | 7,100 |
| 2025/05/01 | 464 | 477 | 450 | 461 | -3 | -0.6% | 77,500 |
| 2025/04/30 | 462 | 466 | 461 | 464 | +1 | +0.2% | 4,500 |
| 2025/04/28 | 464 | 465 | 462 | 463 | -5 | -1.1% | 13,300 |
| 2025/04/25 | 468 | 468 | 465 | 468 | ±0 | ±0% | 2,700 |
| 2025/04/24 | 462 | 470 | 462 | 468 | +6 | +1.3% | 4,800 |
| 2025/04/23 | 462 | 464 | 462 | 462 | ±0 | ±0% | 3,100 |
| 2025/04/22 | 465 | 465 | 462 | 462 | -3 | -0.6% | 4,000 |
| 2025/04/21 | 463 | 469 | 463 | 465 | +2 | +0.4% | 2,800 |
| 2025/04/18 | 469 | 469 | 453 | 463 | -2 | -0.4% | 9,500 |
| 2025/04/17 | 458 | 465 | 458 | 465 | +7 | +1.5% | 3,000 |
| 2025/04/16 | 458 | 463 | 458 | 458 | +1 | +0.2% | 6,900 |
| 2025/04/15 | 458 | 458 | 456 | 457 | +4 | +0.9% | 9,300 |
| 2025/04/14 | 468 | 485 | 445 | 453 | -17 | -3.6% | 116,000 |
| 2025/04/11 | 461 | 470 | 461 | 470 | +1 | +0.2% | 3,800 |
| 2025/04/10 | 460 | 469 | 455 | 469 | +17 | +3.8% | 20,100 |
| 2025/04/09 | 454 | 468 | 436 | 452 | -3 | -0.7% | 21,200 |
| 2025/04/08 | 455 | 457 | 448 | 455 | +20 | +4.6% | 16,600 |
| 2025/04/07 | 408 | 455 | 400 | 435 | -29 | -6.3% | 39,200 |
| 2025/04/04 | 463 | 469 | 452 | 464 | ±0 | ±0% | 29,000 |
| 2025/04/03 | 465 | 467 | 463 | 464 | -2 | -0.4% | 18,700 |
| 2025/04/02 | 467 | 468 | 466 | 466 | -6 | -1.3% | 19,800 |
| 2025/04/01 | 470 | 472 | 470 | 472 | +5 | +1.1% | 2,400 |
| 2025/03/31 | 468 | 472 | 466 | 467 | -5 | -1.1% | 19,100 |
| 2025/03/28 | 471 | 472 | 468 | 472 | -3 | -0.6% | 75,800 |
| 2025/03/27 | 470 | 475 | 470 | 475 | +3 | +0.6% | 168,100 |
| 2025/03/26 | 472 | 475 | 471 | 472 | -1 | -0.2% | 53,800 |
| 2025/03/25 | 473 | 476 | 471 | 473 | ±0 | ±0% | 39,600 |
| 2025/03/24 | 475 | 476 | 473 | 473 | -4 | -0.8% | 34,300 |
| 2025/03/21 | 478 | 479 | 475 | 477 | -1 | -0.2% | 18,300 |
| 2025/03/19 | 480 | 482 | 477 | 478 | -2 | -0.4% | 27,100 |
1～
50
件表示中 / 4510件
類似銘柄と比較する
現在ご覧いただいている「東京一番」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 |
|---|---|---|---|---|---|---|---|---|
| 東京一番 | 45,500円 | +8.5% | +38.6% | 0.00% | 13.86倍 | 2.28倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| ＫＯＺＯＨＤ | 1,700円 | +11.6% | - | 0.00% | - | 39.53倍 |
|
持ち帰りずし「小僧寿し」展開。「デリズ」ブランドの宅配事業を育成。外食も。食肉事業等は売却 |
| Ｕ＆Ｃ | 90,200円 | +5.0% | +40.2% | 0.00% | 86.89倍 | -16.09倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| ジュンテント | 49,100円 | +0.3% | -12.7% | 2.04% | 39.82倍 | 0.31倍 |
|
中国地方トップシェアのホームセンター。園芸農業・資材工具を強化。ＪＡと提携。利益上期偏重 |
| 伸和ＨＤ | 281,500円 | +1.5% | -0.8% | 1.31% | 23.10倍 | 5.28倍 |
|
北海道中心に「炭火居酒屋炎」等の飲食店や、焼き鳥等の総菜販売、冷食品の卸も手がける |
市場注目の銘柄
チャート関連のコラム
