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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 1,742 | 1,744 | 1,742 | 1,744 | -1 | -0.1% | 700 |
2013/01/15 | 1,741 | 1,751 | 1,741 | 1,745 | +4 | +0.2% | 2,100 |
2013/01/11 | 1,748 | 1,750 | 1,741 | 1,741 | -7 | -0.4% | 2,000 |
2013/01/10 | 1,747 | 1,750 | 1,747 | 1,748 | +3 | +0.2% | 2,200 |
2013/01/09 | 1,740 | 1,749 | 1,740 | 1,745 | +10 | +0.6% | 1,800 |
2013/01/08 | 1,733 | 1,739 | 1,733 | 1,735 | +2 | +0.1% | 1,300 |
2013/01/07 | 1,720 | 1,733 | 1,714 | 1,733 | +20 | +1.2% | 3,300 |
2013/01/04 | 1,714 | 1,720 | 1,712 | 1,713 | +13 | +0.8% | 3,900 |
2012/12/28 | 1,695 | 1,700 | 1,695 | 1,700 | +7 | +0.4% | 1,300 |
2012/12/27 | 1,687 | 1,694 | 1,687 | 1,693 | +6 | +0.4% | 1,000 |
2012/12/26 | 1,690 | 1,696 | 1,687 | 1,687 | -1 | -0.1% | 2,700 |
2012/12/25 | 1,693 | 1,698 | 1,688 | 1,688 | -2 | -0.1% | 3,400 |
2012/12/21 | 1,695 | 1,695 | 1,686 | 1,690 | -4 | -0.2% | 800 |
2012/12/20 | 1,686 | 1,694 | 1,686 | 1,694 | +11 | +0.7% | 1,400 |
2012/12/19 | 1,681 | 1,683 | 1,681 | 1,683 | +2 | +0.1% | 1,300 |
2012/12/18 | 1,681 | 1,682 | 1,681 | 1,681 | ±0 | ±0% | 500 |
2012/12/17 | 1,681 | 1,681 | 1,681 | 1,681 | +1 | +0.1% | 400 |
2012/12/14 | 1,687 | 1,687 | 1,680 | 1,680 | -8 | -0.5% | 1,000 |
2012/12/13 | 1,677 | 1,688 | 1,677 | 1,688 | +14 | +0.8% | 700 |
2012/12/12 | 1,670 | 1,674 | 1,670 | 1,674 | +4 | +0.2% | 400 |
2012/12/11 | 1,670 | 1,670 | 1,670 | 1,670 | +1 | +0.1% | 200 |
2012/12/10 | 1,671 | 1,672 | 1,669 | 1,669 | -2 | -0.1% | 800 |
2012/12/07 | 1,670 | 1,671 | 1,667 | 1,671 | +4 | +0.2% | 2,300 |
2012/12/06 | 1,669 | 1,669 | 1,667 | 1,667 | -3 | -0.2% | 600 |
2012/12/05 | 1,673 | 1,673 | 1,668 | 1,670 | -1 | -0.1% | 1,700 |
2012/12/04 | 1,687 | 1,687 | 1,671 | 1,671 | -1 | -0.1% | 1,100 |
2012/12/03 | 1,671 | 1,681 | 1,670 | 1,672 | +1 | +0.1% | 1,600 |
2012/11/30 | 1,685 | 1,685 | 1,671 | 1,671 | -5 | -0.3% | 1,000 |
2012/11/29 | 1,655 | 1,687 | 1,655 | 1,676 | +26 | +1.6% | 1,400 |
2012/11/28 | 1,641 | 1,650 | 1,641 | 1,650 | +9 | +0.5% | 600 |
2012/11/27 | 1,641 | 1,650 | 1,641 | 1,641 | ±0 | ±0% | 500 |
2012/11/26 | 1,640 | 1,646 | 1,640 | 1,641 | +1 | +0.1% | 800 |
2012/11/22 | 1,640 | 1,640 | 1,635 | 1,640 | ±0 | ±0% | 400 |
2012/11/21 | 1,640 | 1,640 | 1,635 | 1,640 | ±0 | ±0% | 300 |
2012/11/20 | 1,637 | 1,640 | 1,637 | 1,640 | +6 | +0.4% | 500 |
2012/11/19 | 1,633 | 1,638 | 1,633 | 1,634 | +3 | +0.2% | 1,300 |
2012/11/16 | 1,631 | 1,631 | 1,631 | 1,631 | ±0 | ±0% | 400 |
2012/11/15 | 1,641 | 1,641 | 1,630 | 1,631 | -12 | -0.7% | 1,500 |
2012/11/14 | 1,653 | 1,655 | 1,643 | 1,643 | +3 | +0.2% | 500 |
2012/11/13 | 1,647 | 1,647 | 1,640 | 1,640 | -8 | -0.5% | 800 |
2012/11/12 | 1,648 | 1,648 | 1,648 | 1,648 | ±0 | ±0% | 200 |
2012/11/09 | 1,650 | 1,650 | 1,648 | 1,648 | -6 | -0.4% | 2,000 |
2012/11/08 | 1,658 | 1,658 | 1,651 | 1,654 | -4 | -0.2% | 700 |
2012/11/07 | 1,652 | 1,664 | 1,652 | 1,658 | +6 | +0.4% | 1,200 |
2012/11/06 | 1,648 | 1,673 | 1,648 | 1,652 | -2 | -0.1% | 800 |
2012/11/05 | 1,640 | 1,656 | 1,640 | 1,654 | +1 | +0.1% | 2,100 |
2012/11/02 | 1,653 | 1,655 | 1,643 | 1,653 | +19 | +1.2% | 900 |
2012/11/01 | 1,633 | 1,636 | 1,629 | 1,634 | -3 | -0.2% | 3,600 |
2012/10/31 | 1,638 | 1,645 | 1,637 | 1,637 | -1 | -0.1% | 700 |
2012/10/30 | 1,648 | 1,656 | 1,637 | 1,638 | -30 | -1.8% | 6,000 |
2901~
2950
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