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 |
---|---|---|---|---|---|---|---|
2014/01/23 | 2,490 | 2,495 | 2,480 | 2,480 | -7 | -0.3% | 3,100 |
2014/01/22 | 2,488 | 2,488 | 2,477 | 2,487 | +16 | +0.6% | 1,900 |
2014/01/21 | 2,460 | 2,475 | 2,460 | 2,471 | +14 | +0.6% | 3,000 |
2014/01/20 | 2,449 | 2,457 | 2,449 | 2,457 | +11 | +0.4% | 4,200 |
2014/01/17 | 2,447 | 2,448 | 2,445 | 2,446 | ±0 | ±0% | 1,000 |
2014/01/16 | 2,435 | 2,447 | 2,435 | 2,446 | +11 | +0.5% | 500 |
2014/01/15 | 2,447 | 2,447 | 2,435 | 2,435 | -12 | -0.5% | 1,900 |
2014/01/14 | 2,448 | 2,448 | 2,447 | 2,447 | +7 | +0.3% | 800 |
2014/01/10 | 2,440 | 2,440 | 2,440 | 2,440 | -9 | -0.4% | 100 |
2014/01/09 | 2,445 | 2,449 | 2,433 | 2,449 | +8 | +0.3% | 900 |
2014/01/08 | 2,439 | 2,446 | 2,439 | 2,441 | +28 | +1.2% | 2,400 |
2014/01/07 | 2,400 | 2,413 | 2,400 | 2,413 | -2 | -0.1% | 1,500 |
2014/01/06 | 2,430 | 2,433 | 2,401 | 2,415 | -23 | -0.9% | 4,900 |
2013/12/30 | 2,440 | 2,440 | 2,436 | 2,438 | +21 | +0.9% | 1,700 |
2013/12/27 | 2,400 | 2,425 | 2,400 | 2,417 | +19 | +0.8% | 1,600 |
2013/12/26 | 2,374 | 2,398 | 2,374 | 2,398 | +35 | +1.5% | 1,700 |
2013/12/25 | 2,368 | 2,387 | 2,363 | 2,363 | -5 | -0.2% | 4,400 |
2013/12/24 | 2,397 | 2,397 | 2,368 | 2,368 | -2 | -0.1% | 4,500 |
2013/12/20 | 2,380 | 2,385 | 2,353 | 2,370 | -15 | -0.6% | 3,100 |
2013/12/19 | 2,402 | 2,402 | 2,385 | 2,385 | -17 | -0.7% | 2,500 |
2013/12/18 | 2,402 | 2,409 | 2,402 | 2,402 | -7 | -0.3% | 500 |
2013/12/17 | 2,409 | 2,410 | 2,405 | 2,409 | ±0 | ±0% | 700 |
2013/12/16 | 2,410 | 2,410 | 2,402 | 2,409 | +10 | +0.4% | 1,100 |
2013/12/13 | 2,395 | 2,399 | 2,385 | 2,399 | -13 | -0.5% | 1,400 |
2013/12/12 | 2,410 | 2,412 | 2,399 | 2,412 | ±0 | ±0% | 400 |
2013/12/11 | 2,395 | 2,417 | 2,395 | 2,412 | +21 | +0.9% | 1,200 |
2013/12/10 | 2,390 | 2,413 | 2,390 | 2,391 | +5 | +0.2% | 1,600 |
2013/12/09 | 2,390 | 2,390 | 2,386 | 2,386 | -5 | -0.2% | 1,400 |
2013/12/06 | 2,391 | 2,391 | 2,391 | 2,391 | ±0 | ±0% | 300 |
2013/12/05 | 2,409 | 2,409 | 2,391 | 2,391 | -4 | -0.2% | 900 |
2013/12/04 | 2,399 | 2,419 | 2,390 | 2,395 | -16 | -0.7% | 1,600 |
2013/12/03 | 2,445 | 2,445 | 2,411 | 2,411 | -28 | -1.1% | 3,500 |
2013/12/02 | 2,422 | 2,452 | 2,422 | 2,439 | +9 | +0.4% | 3,900 |
2013/11/29 | 2,429 | 2,446 | 2,429 | 2,430 | +6 | +0.2% | 5,100 |
2013/11/28 | 2,415 | 2,424 | 2,411 | 2,424 | +9 | +0.4% | 2,500 |
2013/11/27 | 2,400 | 2,417 | 2,392 | 2,415 | +26 | +1.1% | 2,600 |
2013/11/26 | 2,376 | 2,389 | 2,374 | 2,389 | +13 | +0.5% | 2,400 |
2013/11/25 | 2,375 | 2,376 | 2,361 | 2,376 | +17 | +0.7% | 2,300 |
2013/11/22 | 2,356 | 2,359 | 2,356 | 2,359 | -9 | -0.4% | 800 |
2013/11/21 | 2,363 | 2,368 | 2,362 | 2,368 | +7 | +0.3% | 800 |
2013/11/20 | 2,377 | 2,377 | 2,361 | 2,361 | -8 | -0.3% | 900 |
2013/11/19 | 2,377 | 2,377 | 2,369 | 2,369 | +17 | +0.7% | 700 |
2013/11/18 | 2,349 | 2,356 | 2,349 | 2,352 | +4 | +0.2% | 1,000 |
2013/11/15 | 2,348 | 2,352 | 2,348 | 2,348 | -2 | -0.1% | 1,400 |
2013/11/14 | 2,350 | 2,356 | 2,348 | 2,350 | -1 | ±0% | 1,200 |
2013/11/13 | 2,352 | 2,358 | 2,351 | 2,351 | -6 | -0.3% | 1,100 |
2013/11/12 | 2,366 | 2,370 | 2,354 | 2,357 | -21 | -0.9% | 2,700 |
2013/11/11 | 2,368 | 2,378 | 2,356 | 2,378 | +7 | +0.3% | 2,400 |
2013/11/08 | 2,371 | 2,375 | 2,370 | 2,371 | +2 | +0.1% | 1,200 |
2013/11/07 | 2,387 | 2,387 | 2,369 | 2,369 | +8 | +0.3% | 1,200 |
2651~
2700
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 | 201,500円 | -3.1% | -28.5% | 0.94% | 36.95倍 | 2.46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 | 7,100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 |
パリミキHD | 30,300円 | +2.3% | -19.9% | 2.64% | 12.32倍 | 0.52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 | 141,000円 | +12.8% | -15.7% | 2.55% | 13.29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