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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,943 | 1,943 | 1,943 | 1,943 | +2 | +0.1% | 500 |
2016/07/04 | 1,912 | 1,949 | 1,902 | 1,941 | +16 | +0.8% | 3,300 |
2016/07/01 | 1,918 | 1,925 | 1,918 | 1,925 | +6 | +0.3% | 4,000 |
2016/06/30 | 1,890 | 1,919 | 1,890 | 1,919 | +49 | +2.6% | 4,700 |
2016/06/29 | 1,851 | 1,897 | 1,851 | 1,870 | +45 | +2.5% | 3,800 |
2016/06/28 | 1,795 | 1,825 | 1,795 | 1,825 | +30 | +1.7% | 1,300 |
2016/06/27 | 1,779 | 1,798 | 1,751 | 1,795 | +62 | +3.6% | 4,200 |
2016/06/24 | 1,851 | 1,860 | 1,700 | 1,733 | -110 | -6% | 5,900 |
2016/06/23 | 1,857 | 1,857 | 1,830 | 1,843 | -9 | -0.5% | 2,800 |
2016/06/22 | 1,877 | 1,877 | 1,852 | 1,852 | -13 | -0.7% | 1,400 |
2016/06/21 | 1,858 | 1,866 | 1,858 | 1,865 | +10 | +0.5% | 300 |
2016/06/20 | 1,836 | 1,878 | 1,836 | 1,855 | +23 | +1.3% | 1,800 |
2016/06/17 | 1,831 | 1,832 | 1,831 | 1,832 | +6 | +0.3% | 600 |
2016/06/16 | 1,851 | 1,851 | 1,825 | 1,826 | -32 | -1.7% | 3,100 |
2016/06/15 | 1,856 | 1,870 | 1,850 | 1,858 | +3 | +0.2% | 1,900 |
2016/06/14 | 1,899 | 1,901 | 1,855 | 1,855 | -41 | -2.2% | 10,000 |
2016/06/13 | 1,939 | 1,939 | 1,888 | 1,896 | -43 | -2.2% | 4,400 |
2016/06/10 | 1,940 | 1,940 | 1,937 | 1,939 | -1 | -0.1% | 1,300 |
2016/06/09 | 1,932 | 1,940 | 1,932 | 1,940 | -4 | -0.2% | 700 |
2016/06/08 | 1,943 | 1,945 | 1,943 | 1,944 | +24 | +1.3% | 1,200 |
2016/06/07 | 1,944 | 1,945 | 1,920 | 1,920 | -24 | -1.2% | 3,600 |
2016/06/06 | 1,923 | 1,944 | 1,921 | 1,944 | +25 | +1.3% | 3,900 |
2016/06/03 | 1,906 | 1,922 | 1,906 | 1,919 | +14 | +0.7% | 3,600 |
2016/06/02 | 1,905 | 1,909 | 1,899 | 1,905 | ±0 | ±0% | 2,400 |
2016/06/01 | 1,909 | 1,909 | 1,897 | 1,905 | -3 | -0.2% | 3,900 |
2016/05/31 | 1,932 | 1,933 | 1,894 | 1,908 | -9 | -0.5% | 8,200 |
2016/05/30 | 1,917 | 1,940 | 1,912 | 1,917 | +13 | +0.7% | 9,600 |
2016/05/27 | 1,902 | 1,913 | 1,896 | 1,904 | +18 | +1% | 2,400 |
2016/05/26 | 1,891 | 1,899 | 1,886 | 1,886 | -14 | -0.7% | 3,300 |
2016/05/25 | 1,910 | 1,912 | 1,900 | 1,900 | -17 | -0.9% | 1,500 |
2016/05/24 | 1,900 | 1,917 | 1,885 | 1,917 | +17 | +0.9% | 4,200 |
2016/05/23 | 1,908 | 1,908 | 1,900 | 1,900 | -10 | -0.5% | 1,700 |
2016/05/20 | 1,905 | 1,910 | 1,892 | 1,910 | +5 | +0.3% | 2,200 |
2016/05/19 | 1,903 | 1,911 | 1,903 | 1,905 | +2 | +0.1% | 1,100 |
2016/05/18 | 1,918 | 1,918 | 1,891 | 1,903 | -18 | -0.9% | 2,200 |
2016/05/17 | 1,922 | 1,925 | 1,921 | 1,921 | +6 | +0.3% | 1,500 |
2016/05/16 | 1,919 | 1,921 | 1,915 | 1,915 | +2 | +0.1% | 3,700 |
2016/05/13 | 1,915 | 1,922 | 1,905 | 1,913 | -3 | -0.2% | 6,000 |
2016/05/12 | 1,892 | 1,920 | 1,882 | 1,916 | +28 | +1.5% | 5,000 |
2016/05/11 | 1,881 | 1,893 | 1,881 | 1,888 | +10 | +0.5% | 1,700 |
2016/05/10 | 1,894 | 1,894 | 1,878 | 1,878 | +1 | +0.1% | 2,800 |
2016/05/09 | 1,875 | 1,889 | 1,871 | 1,877 | +2 | +0.1% | 2,800 |
2016/05/06 | 1,872 | 1,880 | 1,871 | 1,875 | +3 | +0.2% | 3,600 |
2016/05/02 | 1,885 | 1,890 | 1,870 | 1,872 | -14 | -0.7% | 7,500 |
2016/04/28 | 1,896 | 1,904 | 1,886 | 1,886 | -14 | -0.7% | 9,900 |
2016/04/27 | 1,900 | 1,915 | 1,895 | 1,900 | +5 | +0.3% | 16,400 |
2016/04/26 | 1,934 | 1,960 | 1,891 | 1,895 | -141 | -6.9% | 91,700 |
2016/04/25 | 2,047 | 2,047 | 2,026 | 2,036 | +16 | +0.8% | 141,700 |
2016/04/22 | 2,016 | 2,039 | 2,014 | 2,020 | +4 | +0.2% | 27,700 |
2016/04/21 | 2,001 | 2,019 | 2,001 | 2,016 | +16 | +0.8% | 10,900 |
2051~
2100
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 | 202,500円 | -3.1% | -28.5% | 0.94% | 37.13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 | 30,600円 | +2.3% | -19.9% | 2.61% | 12.44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 | 141,000円 | +12.8% | -15.7% | 2.55% | 13.29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 | 30,900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