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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 2,690 | 2,749 | 2,652 | 2,659 | -10 | -0.4% | 10,700 |
2013/03/28 | 2,678 | 2,788 | 2,640 | 2,669 | +64 | +2.5% | 11,200 |
2013/03/27 | 2,593 | 2,638 | 2,591 | 2,605 | +112 | +4.5% | 11,500 |
2013/03/26 | 2,465 | 2,499 | 2,465 | 2,493 | +128 | +5.4% | 4,900 |
2013/03/25 | 2,316 | 2,365 | 2,316 | 2,365 | +71 | +3.1% | 6,900 |
2013/03/22 | 2,265 | 2,295 | 2,261 | 2,294 | +48 | +2.1% | 2,600 |
2013/03/21 | 2,248 | 2,254 | 2,240 | 2,246 | +4 | +0.2% | 4,500 |
2013/03/19 | 2,227 | 2,245 | 2,215 | 2,242 | -6 | -0.3% | 2,800 |
2013/03/18 | 2,244 | 2,248 | 2,239 | 2,248 | +21 | +0.9% | 4,300 |
2013/03/15 | 2,175 | 2,227 | 2,174 | 2,227 | +84 | +3.9% | 1,500 |
2013/03/14 | 2,089 | 2,145 | 2,089 | 2,143 | +84 | +4.1% | 4,500 |
2013/03/13 | 2,120 | 2,120 | 2,030 | 2,059 | -71 | -3.3% | 10,500 |
2013/03/12 | 2,247 | 2,247 | 2,130 | 2,130 | -118 | -5.2% | 6,100 |
2013/03/11 | 2,221 | 2,248 | 2,215 | 2,248 | +68 | +3.1% | 2,500 |
2013/03/08 | 2,154 | 2,180 | 2,150 | 2,180 | +33 | +1.5% | 1,800 |
2013/03/07 | 2,105 | 2,147 | 2,105 | 2,147 | +54 | +2.6% | 1,700 |
2013/03/06 | 2,090 | 2,093 | 2,081 | 2,093 | +13 | +0.6% | 2,200 |
2013/03/05 | 2,069 | 2,090 | 2,069 | 2,080 | +31 | +1.5% | 1,700 |
2013/03/04 | 2,038 | 2,049 | 2,038 | 2,049 | +21 | +1% | 2,500 |
2013/03/01 | 2,009 | 2,035 | 2,005 | 2,028 | +30 | +1.5% | 3,700 |
2013/02/28 | 1,955 | 2,000 | 1,955 | 1,998 | +26 | +1.3% | 5,500 |
2013/02/27 | 1,962 | 1,972 | 1,950 | 1,972 | +25 | +1.3% | 2,600 |
2013/02/26 | 1,949 | 1,949 | 1,941 | 1,947 | +11 | +0.6% | 2,900 |
2013/02/25 | 1,924 | 1,936 | 1,924 | 1,936 | +20 | +1% | 4,900 |
2013/02/22 | 1,914 | 1,916 | 1,914 | 1,916 | +4 | +0.2% | 600 |
2013/02/21 | 1,892 | 1,912 | 1,892 | 1,912 | +24 | +1.3% | 1,700 |
2013/02/20 | 1,900 | 1,900 | 1,882 | 1,888 | +4 | +0.2% | 1,200 |
2013/02/19 | 1,884 | 1,884 | 1,878 | 1,884 | +12 | +0.6% | 600 |
2013/02/18 | 1,909 | 1,909 | 1,870 | 1,872 | +14 | +0.8% | 1,600 |
2013/02/15 | 1,923 | 1,923 | 1,840 | 1,858 | -64 | -3.3% | 9,000 |
2013/02/14 | 1,921 | 1,922 | 1,913 | 1,922 | +13 | +0.7% | 2,100 |
2013/02/13 | 1,911 | 1,919 | 1,909 | 1,909 | +3 | +0.2% | 3,100 |
2013/02/12 | 1,899 | 1,921 | 1,895 | 1,906 | +14 | +0.7% | 3,100 |
2013/02/08 | 1,898 | 1,898 | 1,892 | 1,892 | +1 | +0.1% | 1,400 |
2013/02/07 | 1,890 | 1,892 | 1,890 | 1,891 | +3 | +0.2% | 1,200 |
2013/02/06 | 1,899 | 1,899 | 1,882 | 1,888 | +18 | +1% | 1,700 |
2013/02/05 | 1,870 | 1,870 | 1,861 | 1,870 | +10 | +0.5% | 2,900 |
2013/02/04 | 1,850 | 1,860 | 1,848 | 1,860 | +12 | +0.6% | 3,300 |
2013/02/01 | 1,844 | 1,848 | 1,841 | 1,848 | +7 | +0.4% | 700 |
2013/01/31 | 1,840 | 1,845 | 1,840 | 1,841 | -4 | -0.2% | 1,900 |
2013/01/30 | 1,850 | 1,850 | 1,836 | 1,845 | -10 | -0.5% | 1,500 |
2013/01/29 | 1,797 | 1,860 | 1,797 | 1,855 | +58 | +3.2% | 4,800 |
2013/01/28 | 1,789 | 1,800 | 1,789 | 1,797 | +16 | +0.9% | 3,400 |
2013/01/25 | 1,784 | 1,790 | 1,781 | 1,781 | -3 | -0.2% | 2,700 |
2013/01/24 | 1,781 | 1,785 | 1,773 | 1,784 | +6 | +0.3% | 1,300 |
2013/01/23 | 1,777 | 1,778 | 1,776 | 1,778 | +2 | +0.1% | 1,900 |
2013/01/22 | 1,776 | 1,777 | 1,775 | 1,776 | -1 | -0.1% | 1,700 |
2013/01/21 | 1,769 | 1,777 | 1,765 | 1,777 | +14 | +0.8% | 1,500 |
2013/01/18 | 1,751 | 1,765 | 1,751 | 1,763 | +18 | +1% | 2,500 |
2013/01/17 | 1,753 | 1,755 | 1,745 | 1,745 | +1 | +0.1% | 3,600 |
2851~
2900
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