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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,990 | 1,995 | 1,963 | 1,971 | -6 | -0.3% | 5,600 |
| 2015/11/18 | 1,951 | 1,980 | 1,947 | 1,977 | +40 | +2.1% | 8,900 |
| 2015/11/17 | 1,954 | 1,954 | 1,926 | 1,937 | +14 | +0.7% | 4,600 |
| 2015/11/16 | 1,922 | 1,929 | 1,902 | 1,923 | -6 | -0.3% | 4,200 |
| 2015/11/13 | 1,925 | 1,931 | 1,915 | 1,929 | -6 | -0.3% | 4,700 |
| 2015/11/12 | 1,950 | 1,950 | 1,934 | 1,935 | -15 | -0.8% | 6,000 |
| 2015/11/11 | 1,939 | 1,950 | 1,934 | 1,950 | +19 | +1% | 4,900 |
| 2015/11/10 | 1,939 | 1,962 | 1,931 | 1,931 | -12 | -0.6% | 5,500 |
| 2015/11/09 | 1,917 | 1,959 | 1,917 | 1,943 | +26 | +1.4% | 6,300 |
| 2015/11/06 | 1,881 | 1,917 | 1,871 | 1,917 | +33 | +1.8% | 6,000 |
| 2015/11/05 | 1,877 | 1,919 | 1,864 | 1,884 | +8 | +0.4% | 7,500 |
| 2015/11/04 | 1,882 | 1,905 | 1,863 | 1,876 | +3 | +0.2% | 7,900 |
| 2015/11/02 | 1,880 | 1,894 | 1,862 | 1,873 | -37 | -1.9% | 11,100 |
| 2015/10/30 | 1,935 | 1,942 | 1,881 | 1,910 | -59 | -3% | 27,200 |
| 2015/10/29 | 2,011 | 2,021 | 1,950 | 1,969 | -53 | -2.6% | 36,300 |
| 2015/10/28 | 2,000 | 2,055 | 1,984 | 2,022 | -2,143 | -51.5% | 87,800 |
| 2015/10/27 | 4,085 | 4,190 | 4,075 | 4,165 | +80 | +2% | 84,800 |
| 2015/10/26 | 4,080 | 4,085 | 4,055 | 4,085 | +35 | +0.9% | 16,100 |
| 2015/10/23 | 4,050 | 4,070 | 4,050 | 4,050 | ±0 | ±0% | 5,200 |
| 2015/10/22 | 4,040 | 4,050 | 4,030 | 4,050 | +10 | +0.2% | 2,800 |
| 2015/10/21 | 4,050 | 4,055 | 4,040 | 4,040 | -10 | -0.2% | 3,700 |
| 2015/10/20 | 4,025 | 4,055 | 4,025 | 4,050 | +20 | +0.5% | 3,900 |
| 2015/10/19 | 4,025 | 4,040 | 4,020 | 4,030 | ±0 | ±0% | 2,800 |
| 2015/10/16 | 4,025 | 4,030 | 4,010 | 4,030 | +10 | +0.2% | 3,600 |
| 2015/10/15 | 4,020 | 4,040 | 4,010 | 4,020 | -5 | -0.1% | 2,700 |
| 2015/10/14 | 4,035 | 4,035 | 4,025 | 4,025 | -5 | -0.1% | 1,400 |
| 2015/10/13 | 4,020 | 4,030 | 4,020 | 4,030 | +5 | +0.1% | 3,500 |
| 2015/10/09 | 4,005 | 4,025 | 4,005 | 4,025 | -5 | -0.1% | 5,800 |
| 2015/10/08 | 4,035 | 4,035 | 4,010 | 4,030 | -5 | -0.1% | 3,100 |
| 2015/10/07 | 4,035 | 4,045 | 4,030 | 4,035 | +5 | +0.1% | 2,700 |
| 2015/10/06 | 4,010 | 4,040 | 4,010 | 4,030 | +20 | +0.5% | 4,500 |
| 2015/10/05 | 4,010 | 4,030 | 4,005 | 4,010 | -10 | -0.2% | 5,500 |
| 2015/10/02 | 4,000 | 4,030 | 3,980 | 4,020 | -30 | -0.7% | 5,400 |
| 2015/10/01 | 4,035 | 4,080 | 3,910 | 4,050 | -30 | -0.7% | 19,300 |
| 2015/09/30 | 4,115 | 4,170 | 4,080 | 4,080 | +10 | +0.2% | 9,600 |
| 2015/09/29 | 4,095 | 4,130 | 4,070 | 4,070 | -40 | -1% | 10,500 |
| 2015/09/28 | 3,950 | 4,150 | 3,950 | 4,110 | +160 | +4.1% | 11,800 |
| 2015/09/25 | 4,035 | 4,060 | 3,860 | 3,950 | +5 | +0.1% | 13,600 |
| 2015/09/24 | 3,820 | 3,950 | 3,810 | 3,945 | +105 | +2.7% | 9,500 |
| 2015/09/18 | 3,800 | 3,840 | 3,795 | 3,840 | +40 | +1.1% | 3,300 |
| 2015/09/17 | 3,740 | 3,800 | 3,740 | 3,800 | +60 | +1.6% | 2,100 |
| 2015/09/16 | 3,810 | 3,810 | 3,705 | 3,740 | -10 | -0.3% | 2,200 |
| 2015/09/15 | 3,800 | 3,800 | 3,750 | 3,750 | -50 | -1.3% | 900 |
| 2015/09/14 | 3,700 | 3,815 | 3,700 | 3,800 | +100 | +2.7% | 4,500 |
| 2015/09/11 | 3,600 | 3,720 | 3,600 | 3,700 | +120 | +3.4% | 4,200 |
| 2015/09/10 | 3,490 | 3,580 | 3,430 | 3,580 | +80 | +2.3% | 4,000 |
| 2015/09/09 | 3,410 | 3,525 | 3,410 | 3,500 | +230 | +7% | 3,500 |
| 2015/09/08 | 3,565 | 3,565 | 3,270 | 3,270 | -260 | -7.4% | 5,500 |
| 2015/09/07 | 3,500 | 3,600 | 3,355 | 3,530 | -160 | -4.3% | 6,900 |
| 2015/09/04 | 3,690 | 3,690 | 3,590 | 3,690 | -30 | -0.8% | 2,800 |
2301～
2350
件表示中 / 3684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 | 210,600円 | +3.4% | -4.7% | 0.95% | 26.15倍 | 2.50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 |
| ＷＤＩ | 303,500円 | +3.2% | -56.1% | 0.56% | 20.41倍 | 2.91倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| アルピコＨＤ | 24,300円 | +2.7% | +17.8% | 2.06% | 10.16倍 | 1.45倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23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 |
| トーエル | 81,000円 | +3.8% | -4.0% | 2.84% | 13.04倍 | 0.77倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
