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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/03 | 3,720 | 3,755 | 3,700 | 3,720 | +20 | +0.5% | 2,000 |
| 2015/09/02 | 3,600 | 3,765 | 3,580 | 3,700 | -30 | -0.8% | 6,800 |
| 2015/09/01 | 3,805 | 3,805 | 3,730 | 3,730 | -75 | -2% | 3,800 |
| 2015/08/31 | 3,770 | 3,805 | 3,705 | 3,805 | +35 | +0.9% | 8,100 |
| 2015/08/28 | 3,800 | 3,845 | 3,705 | 3,770 | +225 | +6.3% | 23,300 |
| 2015/08/27 | 3,475 | 3,670 | 3,475 | 3,545 | +295 | +9.1% | 23,900 |
| 2015/08/26 | 3,030 | 3,250 | 2,990 | 3,250 | +270 | +9.1% | 8,100 |
| 2015/08/25 | 2,835 | 3,215 | 2,813 | 2,980 | -235 | -7.3% | 15,000 |
| 2015/08/24 | 3,225 | 3,315 | 3,150 | 3,215 | -220 | -6.4% | 12,400 |
| 2015/08/21 | 3,540 | 3,580 | 3,435 | 3,435 | -195 | -5.4% | 5,300 |
| 2015/08/20 | 3,635 | 3,650 | 3,605 | 3,630 | ±0 | ±0% | 4,100 |
| 2015/08/19 | 3,640 | 3,640 | 3,630 | 3,630 | -5 | -0.1% | 1,000 |
| 2015/08/18 | 3,635 | 3,670 | 3,630 | 3,635 | +5 | +0.1% | 3,000 |
| 2015/08/17 | 3,615 | 3,630 | 3,610 | 3,630 | +45 | +1.3% | 2,500 |
| 2015/08/14 | 3,530 | 3,585 | 3,525 | 3,585 | +65 | +1.8% | 1,600 |
| 2015/08/13 | 3,595 | 3,600 | 3,450 | 3,520 | -75 | -2.1% | 5,200 |
2401～
2450
件表示中 / 3768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 | 212,900円 | -0.1% | -18.1% | 0.94% | 31.24倍 | 2.40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 |
| プリモＧＨＤ | 213,200円 | +7.5% | +33.9% | 4.92% | 11.31倍 | 1.10倍 |
|
- |
| 焼肉坂井 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| 安楽亭 | 753,000円 | -0.4% | -12.6% | 0.40% | 21.93倍 | 2.34倍 |
|
「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。ベトナムに出店 |
| ガーデン | 252,600円 | +6.6% | +12.1% | 3.56% | 13.17倍 | 2.19倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
市場注目の銘柄
チャート関連のコラム
