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 |
---|---|---|---|---|---|---|---|
2014/08/11 | 2,544 | 2,544 | 2,536 | 2,543 | ±0 | ±0% | 800 |
2014/08/08 | 2,540 | 2,543 | 2,532 | 2,543 | +8 | +0.3% | 1,700 |
2014/08/07 | 2,535 | 2,535 | 2,535 | 2,535 | -4 | -0.2% | 100 |
2014/08/06 | 2,526 | 2,539 | 2,526 | 2,539 | +13 | +0.5% | 300 |
2014/08/05 | 2,542 | 2,542 | 2,526 | 2,526 | -14 | -0.6% | 1,600 |
2014/08/04 | 2,544 | 2,544 | 2,539 | 2,540 | +1 | ±0% | 1,100 |
2014/08/01 | 2,534 | 2,539 | 2,532 | 2,539 | +7 | +0.3% | 1,700 |
2014/07/31 | 2,528 | 2,533 | 2,526 | 2,532 | +4 | +0.2% | 2,100 |
2014/07/30 | 2,530 | 2,531 | 2,524 | 2,528 | -1 | ±0% | 2,400 |
2014/07/29 | 2,529 | 2,529 | 2,529 | 2,529 | ±0 | ±0% | 600 |
2014/07/28 | 2,529 | 2,529 | 2,529 | 2,529 | +12 | +0.5% | 1,500 |
2014/07/25 | 2,522 | 2,522 | 2,517 | 2,517 | -3 | -0.1% | 500 |
2014/07/24 | 2,520 | 2,520 | 2,520 | 2,520 | +1 | ±0% | 200 |
2014/07/23 | 2,520 | 2,520 | 2,512 | 2,519 | ±0 | ±0% | 800 |
2014/07/22 | 2,513 | 2,519 | 2,513 | 2,519 | +6 | +0.2% | 400 |
2014/07/18 | 2,513 | 2,519 | 2,513 | 2,513 | -11 | -0.4% | 1,000 |
2014/07/17 | 2,525 | 2,525 | 2,520 | 2,524 | -2 | -0.1% | 700 |
2014/07/16 | 2,526 | 2,526 | 2,510 | 2,526 | +1 | ±0% | 2,800 |
2014/07/15 | 2,525 | 2,525 | 2,521 | 2,525 | +3 | +0.1% | 300 |
2014/07/14 | 2,512 | 2,522 | 2,512 | 2,522 | +12 | +0.5% | 300 |
2014/07/11 | 2,512 | 2,514 | 2,510 | 2,510 | -3 | -0.1% | 1,000 |
2014/07/10 | 2,529 | 2,529 | 2,513 | 2,513 | -10 | -0.4% | 1,400 |
2014/07/09 | 2,523 | 2,523 | 2,523 | 2,523 | ±0 | ±0% | 300 |
2014/07/08 | 2,526 | 2,528 | 2,523 | 2,523 | -2 | -0.1% | 700 |
2014/07/07 | 2,529 | 2,529 | 2,525 | 2,525 | +6 | +0.2% | 1,000 |
2014/07/04 | 2,520 | 2,520 | 2,519 | 2,519 | +4 | +0.2% | 1,200 |
2014/07/03 | 2,520 | 2,520 | 2,500 | 2,515 | -5 | -0.2% | 1,200 |
2014/07/02 | 2,519 | 2,520 | 2,508 | 2,520 | +12 | +0.5% | 2,200 |
2014/07/01 | 2,510 | 2,510 | 2,508 | 2,508 | +1 | ±0% | 1,100 |
2014/06/30 | 2,505 | 2,510 | 2,502 | 2,507 | +6 | +0.2% | 800 |
2014/06/27 | 2,505 | 2,508 | 2,501 | 2,501 | -1 | ±0% | 1,000 |
2014/06/26 | 2,509 | 2,509 | 2,502 | 2,502 | ±0 | ±0% | 700 |
2014/06/25 | 2,510 | 2,510 | 2,502 | 2,502 | -8 | -0.3% | 1,000 |
2014/06/24 | 2,511 | 2,511 | 2,506 | 2,510 | +1 | ±0% | 900 |
2014/06/23 | 2,504 | 2,509 | 2,503 | 2,509 | +9 | +0.4% | 1,400 |
2014/06/20 | 2,492 | 2,500 | 2,492 | 2,500 | ±0 | ±0% | 300 |
2014/06/19 | 2,498 | 2,500 | 2,493 | 2,500 | +9 | +0.4% | 1,100 |
2014/06/18 | 2,492 | 2,499 | 2,491 | 2,491 | -6 | -0.2% | 400 |
2014/06/17 | 2,500 | 2,500 | 2,485 | 2,497 | +14 | +0.6% | 1,600 |
2014/06/16 | 2,495 | 2,499 | 2,480 | 2,483 | +5 | +0.2% | 2,600 |
2014/06/13 | 2,494 | 2,494 | 2,478 | 2,478 | -1 | ±0% | 1,400 |
2014/06/12 | 2,494 | 2,494 | 2,479 | 2,479 | -13 | -0.5% | 600 |
2014/06/11 | 2,492 | 2,492 | 2,492 | 2,492 | +11 | +0.4% | 300 |
2014/06/10 | 2,471 | 2,481 | 2,471 | 2,481 | +11 | +0.4% | 2,100 |
2014/06/09 | 2,477 | 2,478 | 2,470 | 2,470 | -7 | -0.3% | 900 |
2014/06/06 | 2,494 | 2,494 | 2,477 | 2,477 | -18 | -0.7% | 700 |
2014/06/05 | 2,500 | 2,500 | 2,473 | 2,495 | +25 | +1% | 1,300 |
2014/06/04 | 2,479 | 2,479 | 2,470 | 2,470 | -9 | -0.4% | 1,200 |
2014/06/03 | 2,495 | 2,495 | 2,473 | 2,479 | +2 | +0.1% | 1,600 |
2014/06/02 | 2,510 | 2,510 | 2,466 | 2,477 | +23 | +0.9% | 4,000 |
2501~
2550
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