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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 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 |
2016/01/19 | 1,835 | 1,835 | 1,815 | 1,822 | -4 | -0.2% | 2,300 |
2016/01/18 | 1,800 | 1,830 | 1,785 | 1,826 | -26 | -1.4% | 8,000 |
2016/01/15 | 1,855 | 1,878 | 1,851 | 1,852 | -3 | -0.2% | 3,700 |
2016/01/14 | 1,866 | 1,873 | 1,850 | 1,855 | -29 | -1.5% | 3,400 |
2016/01/13 | 1,826 | 1,890 | 1,826 | 1,884 | +62 | +3.4% | 2,200 |
2016/01/12 | 1,926 | 1,926 | 1,820 | 1,822 | -107 | -5.5% | 10,900 |
2016/01/08 | 1,940 | 1,940 | 1,900 | 1,929 | -11 | -0.6% | 4,400 |
2016/01/07 | 1,944 | 1,969 | 1,922 | 1,940 | -10 | -0.5% | 3,800 |
2016/01/06 | 1,959 | 1,970 | 1,950 | 1,950 | -5 | -0.3% | 2,600 |
2016/01/05 | 1,972 | 1,986 | 1,951 | 1,955 | -8 | -0.4% | 4,900 |
2016/01/04 | 1,972 | 1,988 | 1,963 | 1,963 | ±0 | ±0% | 4,500 |
2015/12/30 | 1,947 | 1,968 | 1,947 | 1,963 | +28 | +1.4% | 4,700 |
2015/12/29 | 1,944 | 1,945 | 1,935 | 1,935 | -2 | -0.1% | 3,500 |
2015/12/28 | 1,910 | 1,941 | 1,910 | 1,937 | +47 | +2.5% | 2,400 |
2015/12/25 | 1,923 | 1,932 | 1,890 | 1,890 | -23 | -1.2% | 7,400 |
2015/12/24 | 1,925 | 1,939 | 1,913 | 1,913 | -12 | -0.6% | 2,500 |
2015/12/22 | 1,930 | 1,944 | 1,925 | 1,925 | -5 | -0.3% | 3,600 |
2015/12/21 | 1,902 | 1,930 | 1,902 | 1,930 | +28 | +1.5% | 2,900 |
2015/12/18 | 1,916 | 1,934 | 1,902 | 1,902 | -9 | -0.5% | 3,100 |
2015/12/17 | 1,926 | 1,930 | 1,910 | 1,911 | +28 | +1.5% | 3,400 |
2015/12/16 | 1,898 | 1,925 | 1,870 | 1,883 | -15 | -0.8% | 10,500 |
2015/12/15 | 1,931 | 1,931 | 1,898 | 1,898 | -32 | -1.7% | 1,900 |
2015/12/14 | 1,898 | 1,930 | 1,881 | 1,930 | +24 | +1.3% | 6,700 |
2015/12/11 | 1,915 | 1,929 | 1,904 | 1,906 | -5 | -0.3% | 2,800 |
2015/12/10 | 1,936 | 1,946 | 1,888 | 1,911 | -35 | -1.8% | 9,200 |
2015/12/09 | 1,938 | 1,955 | 1,938 | 1,946 | +7 | +0.4% | 2,000 |
2015/12/08 | 1,950 | 1,953 | 1,939 | 1,939 | -2 | -0.1% | 2,000 |
2015/12/07 | 1,938 | 1,953 | 1,935 | 1,941 | -6 | -0.3% | 5,200 |
2015/12/04 | 1,960 | 1,960 | 1,944 | 1,947 | -17 | -0.9% | 6,800 |
2015/12/03 | 1,960 | 1,967 | 1,943 | 1,964 | +14 | +0.7% | 4,000 |
2015/12/02 | 1,935 | 1,989 | 1,935 | 1,950 | +16 | +0.8% | 11,700 |
2015/12/01 | 1,939 | 1,960 | 1,933 | 1,934 | +2 | +0.1% | 9,300 |
2015/11/30 | 1,983 | 1,983 | 1,930 | 1,932 | -48 | -2.4% | 19,900 |
2015/11/27 | 2,051 | 2,070 | 1,980 | 1,980 | -26 | -1.3% | 33,800 |
2015/11/26 | 2,028 | 2,065 | 2,006 | 2,006 | +21 | +1.1% | 38,400 |
2015/11/25 | 1,997 | 1,999 | 1,985 | 1,985 | -10 | -0.5% | 5,600 |
2151~
2200
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 | 202,400円 | -3.1% | -28.5% | 0.94% | 37.12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 | 30,800円 | +2.3% | -19.9% | 2.60% | 12.52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 | 141,500円 | +12.8% | -15.7% | 2.54% | 13.34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