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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 2,093 | 2,108 | 2,065 | 2,067 | -23 | -1.1% | 15,000 |
2016/03/30 | 2,082 | 2,098 | 2,064 | 2,090 | +11 | +0.5% | 12,500 |
2016/03/29 | 2,064 | 2,100 | 2,051 | 2,079 | +20 | +1% | 12,100 |
2016/03/28 | 2,049 | 2,062 | 2,044 | 2,059 | +24 | +1.2% | 12,000 |
2016/03/25 | 2,034 | 2,038 | 2,033 | 2,035 | +15 | +0.7% | 5,300 |
2016/03/24 | 2,025 | 2,044 | 2,014 | 2,020 | +1 | ±0% | 6,200 |
2016/03/23 | 2,010 | 2,023 | 2,006 | 2,019 | +18 | +0.9% | 2,000 |
2016/03/22 | 2,006 | 2,008 | 2,001 | 2,001 | -3 | -0.1% | 4,400 |
2016/03/18 | 1,999 | 2,015 | 1,988 | 2,004 | +10 | +0.5% | 8,100 |
2016/03/17 | 1,988 | 1,997 | 1,988 | 1,994 | +13 | +0.7% | 4,000 |
2016/03/16 | 1,971 | 1,986 | 1,971 | 1,981 | +11 | +0.6% | 4,800 |
2016/03/15 | 1,962 | 1,970 | 1,958 | 1,970 | +9 | +0.5% | 2,200 |
2016/03/14 | 1,981 | 1,984 | 1,961 | 1,961 | -2 | -0.1% | 5,400 |
2016/03/11 | 1,959 | 1,967 | 1,958 | 1,963 | +12 | +0.6% | 1,500 |
2016/03/10 | 1,926 | 1,966 | 1,926 | 1,951 | +28 | +1.5% | 2,300 |
2016/03/09 | 1,927 | 1,927 | 1,923 | 1,923 | -7 | -0.4% | 800 |
2016/03/08 | 1,949 | 1,949 | 1,924 | 1,930 | -9 | -0.5% | 1,700 |
2016/03/07 | 1,949 | 1,962 | 1,937 | 1,939 | -4 | -0.2% | 2,800 |
2016/03/04 | 1,939 | 1,943 | 1,930 | 1,943 | +4 | +0.2% | 1,000 |
2016/03/03 | 1,913 | 1,939 | 1,913 | 1,939 | -1 | -0.1% | 3,500 |
2016/03/02 | 1,951 | 1,951 | 1,925 | 1,940 | +10 | +0.5% | 3,300 |
2016/03/01 | 1,928 | 1,954 | 1,927 | 1,930 | -26 | -1.3% | 3,500 |
2016/02/29 | 1,960 | 1,961 | 1,900 | 1,956 | -33 | -1.7% | 13,400 |
2016/02/26 | 1,932 | 2,000 | 1,932 | 1,989 | +71 | +3.7% | 10,600 |
2016/02/25 | 1,875 | 1,918 | 1,872 | 1,918 | +54 | +2.9% | 3,800 |
2016/02/24 | 1,865 | 1,906 | 1,862 | 1,864 | -4 | -0.2% | 4,500 |
2016/02/23 | 1,859 | 1,873 | 1,857 | 1,868 | +8 | +0.4% | 2,100 |
2016/02/22 | 1,835 | 1,875 | 1,815 | 1,860 | +22 | +1.2% | 2,500 |
2016/02/19 | 1,851 | 1,851 | 1,838 | 1,838 | -25 | -1.3% | 1,100 |
2016/02/18 | 1,855 | 1,880 | 1,846 | 1,863 | +33 | +1.8% | 2,800 |
2016/02/17 | 1,823 | 1,855 | 1,823 | 1,830 | +7 | +0.4% | 2,900 |
2016/02/16 | 1,809 | 1,860 | 1,801 | 1,823 | +54 | +3.1% | 3,700 |
2016/02/15 | 1,716 | 1,769 | 1,716 | 1,769 | +119 | +7.2% | 3,800 |
2016/02/12 | 1,635 | 1,678 | 1,635 | 1,650 | -105 | -6% | 11,200 |
2016/02/10 | 1,860 | 1,879 | 1,750 | 1,755 | -116 | -6.2% | 3,300 |
2016/02/09 | 1,901 | 1,901 | 1,871 | 1,871 | -30 | -1.6% | 4,200 |
2016/02/08 | 1,909 | 1,927 | 1,877 | 1,901 | -29 | -1.5% | 2,000 |
2016/02/05 | 1,915 | 1,930 | 1,875 | 1,930 | +4 | +0.2% | 5,200 |
2016/02/04 | 1,970 | 1,970 | 1,926 | 1,926 | -29 | -1.5% | 3,100 |
2016/02/03 | 1,960 | 1,970 | 1,945 | 1,955 | -12 | -0.6% | 5,400 |
2016/02/02 | 1,960 | 1,980 | 1,953 | 1,967 | +19 | +1% | 5,400 |
2016/02/01 | 1,925 | 1,948 | 1,915 | 1,948 | +52 | +2.7% | 4,100 |
2016/01/29 | 1,869 | 1,896 | 1,869 | 1,896 | +29 | +1.6% | 2,600 |
2016/01/28 | 1,843 | 1,867 | 1,843 | 1,867 | +29 | +1.6% | 800 |
2016/01/27 | 1,826 | 1,839 | 1,826 | 1,838 | +16 | +0.9% | 2,000 |
2016/01/26 | 1,838 | 1,838 | 1,810 | 1,822 | +11 | +0.6% | 5,700 |
2016/01/25 | 1,780 | 1,815 | 1,780 | 1,811 | +71 | +4.1% | 3,400 |
2016/01/22 | 1,701 | 1,740 | 1,692 | 1,740 | +50 | +3% | 6,900 |
2016/01/21 | 1,797 | 1,801 | 1,690 | 1,690 | -114 | -6.3% | 12,600 |
2016/01/20 | 1,826 | 1,826 | 1,804 | 1,804 | -18 | -1% | 5,000 |
2101~
2150
件表示中 / 3572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 | 204,000円 | -3.1% | -28.5% | 0.93% | 37.41倍 | 2.49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 | 105,200円 | +12.1% | +1.6% | 2.14% | 12.32倍 | 1.67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 |
焼肉坂井 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.21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 |
千趣会 | 31,000円 | +3.6% | - | 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 |
安楽亭 | 697,000円 | 0.0% | -8.2% | 0.00% | 21.15倍 | 2.35倍 |
|
埼玉県発祥で、「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 |
市場注目の銘柄
チャート関連のコラム