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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 2,011 | 2,019 | 2,011 | 2,015 | +5 | +0.2% | 1,200 |
2017/02/14 | 2,019 | 2,020 | 2,010 | 2,010 | -8 | -0.4% | 1,500 |
2017/02/13 | 2,009 | 2,018 | 2,009 | 2,018 | +13 | +0.6% | 600 |
2017/02/10 | 2,014 | 2,014 | 2,005 | 2,005 | -10 | -0.5% | 1,400 |
2017/02/09 | 2,007 | 2,020 | 2,007 | 2,015 | +14 | +0.7% | 2,000 |
2017/02/08 | 2,001 | 2,001 | 2,001 | 2,001 | +1 | +0.1% | 100 |
2017/02/07 | 2,001 | 2,001 | 2,000 | 2,000 | -8 | -0.4% | 600 |
2017/02/06 | 2,012 | 2,015 | 1,996 | 2,008 | -1 | ±0% | 2,300 |
2017/02/03 | 2,010 | 2,010 | 2,009 | 2,009 | -6 | -0.3% | 800 |
2017/02/02 | 2,017 | 2,019 | 2,014 | 2,015 | +1 | ±0% | 2,200 |
2017/02/01 | 2,008 | 2,020 | 2,007 | 2,014 | +13 | +0.6% | 1,800 |
2017/01/31 | 2,001 | 2,001 | 2,000 | 2,001 | -6 | -0.3% | 700 |
2017/01/30 | 2,000 | 2,020 | 2,000 | 2,007 | +10 | +0.5% | 2,400 |
2017/01/27 | 2,003 | 2,004 | 1,997 | 1,997 | ±0 | ±0% | 1,900 |
2017/01/26 | 1,997 | 2,000 | 1,990 | 1,997 | +9 | +0.5% | 4,200 |
2017/01/25 | 1,988 | 1,994 | 1,988 | 1,988 | +4 | +0.2% | 1,800 |
2017/01/24 | 1,986 | 1,986 | 1,983 | 1,984 | -1 | -0.1% | 800 |
2017/01/23 | 1,986 | 1,986 | 1,979 | 1,985 | -1 | -0.1% | 1,900 |
2017/01/20 | 1,988 | 1,990 | 1,986 | 1,986 | -2 | -0.1% | 2,700 |
2017/01/19 | 1,988 | 1,988 | 1,981 | 1,988 | +7 | +0.4% | 1,600 |
2017/01/18 | 1,981 | 1,981 | 1,980 | 1,981 | -4 | -0.2% | 1,700 |
2017/01/17 | 1,989 | 1,989 | 1,985 | 1,985 | -3 | -0.2% | 600 |
2017/01/16 | 1,986 | 1,988 | 1,986 | 1,988 | +4 | +0.2% | 800 |
2017/01/13 | 1,987 | 1,989 | 1,983 | 1,984 | +2 | +0.1% | 2,800 |
2017/01/12 | 1,987 | 1,987 | 1,982 | 1,982 | ±0 | ±0% | 600 |
2017/01/11 | 1,979 | 1,987 | 1,979 | 1,982 | +12 | +0.6% | 2,700 |
2017/01/10 | 1,965 | 1,970 | 1,965 | 1,970 | -4 | -0.2% | 2,500 |
2017/01/06 | 1,966 | 1,975 | 1,966 | 1,974 | +10 | +0.5% | 1,200 |
2017/01/05 | 1,978 | 1,978 | 1,963 | 1,964 | -1 | -0.1% | 1,300 |
2017/01/04 | 1,973 | 1,980 | 1,964 | 1,965 | +3 | +0.2% | 2,600 |
2016/12/30 | 1,967 | 1,967 | 1,962 | 1,962 | -5 | -0.3% | 700 |
2016/12/29 | 1,965 | 1,971 | 1,965 | 1,967 | -4 | -0.2% | 700 |
2016/12/28 | 1,980 | 1,980 | 1,971 | 1,971 | -9 | -0.5% | 1,800 |
2016/12/27 | 1,982 | 1,982 | 1,970 | 1,980 | +10 | +0.5% | 3,600 |
2016/12/26 | 1,969 | 1,977 | 1,967 | 1,970 | +3 | +0.2% | 2,100 |
2016/12/22 | 1,966 | 1,971 | 1,960 | 1,967 | -10 | -0.5% | 2,200 |
2016/12/21 | 1,981 | 1,982 | 1,977 | 1,977 | -3 | -0.2% | 4,500 |
2016/12/20 | 1,979 | 1,980 | 1,979 | 1,980 | +2 | +0.1% | 3,000 |
2016/12/19 | 1,977 | 1,979 | 1,977 | 1,978 | +1 | +0.1% | 4,600 |
2016/12/16 | 1,976 | 1,979 | 1,976 | 1,977 | +1 | +0.1% | 3,800 |
2016/12/15 | 1,978 | 1,978 | 1,960 | 1,976 | -2 | -0.1% | 3,800 |
2016/12/14 | 1,980 | 1,980 | 1,975 | 1,978 | -2 | -0.1% | 1,900 |
2016/12/13 | 1,982 | 1,982 | 1,980 | 1,980 | -2 | -0.1% | 6,700 |
2016/12/12 | 1,984 | 1,984 | 1,976 | 1,982 | +4 | +0.2% | 4,000 |
2016/12/09 | 1,976 | 1,978 | 1,976 | 1,978 | +2 | +0.1% | 2,300 |
2016/12/08 | 1,976 | 1,979 | 1,975 | 1,976 | +1 | +0.1% | 3,800 |
2016/12/07 | 1,978 | 1,978 | 1,975 | 1,975 | -3 | -0.2% | 5,200 |
2016/12/06 | 1,977 | 1,978 | 1,976 | 1,978 | +1 | +0.1% | 4,400 |
2016/12/05 | 1,967 | 1,977 | 1,967 | 1,977 | +11 | +0.6% | 5,500 |
2016/12/02 | 1,972 | 1,974 | 1,966 | 1,966 | -4 | -0.2% | 5,300 |
1901~
1950
件表示中 / 3586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 | 202,300円 | -3.1% | -28.5% | 0.94% | 37.10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 |
焼肉坂井 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20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 |
パリミキHD | 30,700円 | +2.3% | -19.9% | 2.61% | 12.48倍 | 0.53倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
ダイイチ | 141,100円 | +12.8% | -15.7% | 2.55% | 13.30倍 | 0.95倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が3割出資、セブンPB販売 |
千趣会 | 30,800円 | -11.2% | - | 0.00% | - | 0.92倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にJR東 |
市場注目の銘柄
チャート関連のコラム