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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 1,553 | 1,559 | 1,550 | 1,559 | -1 | -0.1% | 1,000 |
2012/03/22 | 1,550 | 1,560 | 1,550 | 1,560 | -1 | -0.1% | 700 |
2012/03/21 | 1,550 | 1,561 | 1,547 | 1,561 | +11 | +0.7% | 2,000 |
2012/03/19 | 1,540 | 1,550 | 1,540 | 1,550 | +12 | +0.8% | 1,400 |
2012/03/16 | 1,539 | 1,542 | 1,538 | 1,538 | -3 | -0.2% | 1,200 |
2012/03/15 | 1,540 | 1,541 | 1,538 | 1,541 | +2 | +0.1% | 1,400 |
2012/03/14 | 1,538 | 1,539 | 1,535 | 1,539 | +8 | +0.5% | 1,100 |
2012/03/13 | 1,539 | 1,539 | 1,531 | 1,531 | +9 | +0.6% | 200 |
2012/03/12 | 1,540 | 1,540 | 1,522 | 1,522 | +2 | +0.1% | 2,100 |
2012/03/09 | 1,511 | 1,520 | 1,502 | 1,520 | +7 | +0.5% | 1,400 |
2012/03/08 | 1,510 | 1,513 | 1,505 | 1,513 | +3 | +0.2% | 600 |
2012/03/07 | 1,510 | 1,510 | 1,501 | 1,510 | -1 | -0.1% | 2,000 |
2012/03/06 | 1,499 | 1,550 | 1,499 | 1,511 | +31 | +2.1% | 2,300 |
2012/03/05 | 1,480 | 1,494 | 1,480 | 1,480 | ±0 | ±0% | 1,700 |
2012/03/02 | 1,465 | 1,480 | 1,465 | 1,480 | +14 | +1% | 1,100 |
2012/03/01 | 1,475 | 1,475 | 1,466 | 1,466 | - | - | 600 |
2012/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/02/28 | 1,465 | 1,465 | 1,460 | 1,462 | +4 | +0.3% | 900 |
2012/02/27 | 1,453 | 1,458 | 1,452 | 1,458 | +4 | +0.3% | 1,400 |
2012/02/24 | 1,453 | 1,454 | 1,453 | 1,454 | +9 | +0.6% | 200 |
2012/02/23 | 1,445 | 1,445 | 1,444 | 1,445 | +2 | +0.1% | 900 |
2012/02/22 | 1,440 | 1,444 | 1,440 | 1,443 | ±0 | ±0% | 300 |
2012/02/21 | 1,443 | 1,443 | 1,443 | 1,443 | ±0 | ±0% | 200 |
2012/02/20 | 1,440 | 1,443 | 1,440 | 1,443 | +8 | +0.6% | 700 |
2012/02/17 | 1,434 | 1,435 | 1,432 | 1,435 | +3 | +0.2% | 500 |
2012/02/16 | 1,434 | 1,435 | 1,432 | 1,432 | -2 | -0.1% | 600 |
2012/02/15 | 1,426 | 1,435 | 1,426 | 1,434 | +1 | +0.1% | 300 |
2012/02/14 | 1,433 | 1,434 | 1,433 | 1,433 | ±0 | ±0% | 1,100 |
2012/02/13 | 1,432 | 1,433 | 1,427 | 1,433 | +6 | +0.4% | 700 |
2012/02/10 | 1,419 | 1,427 | 1,419 | 1,427 | +10 | +0.7% | 1,500 |
2012/02/09 | 1,415 | 1,417 | 1,415 | 1,417 | +2 | +0.1% | 500 |
2012/02/08 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 300 |
2012/02/07 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 700 |
2012/02/06 | 1,419 | 1,420 | 1,419 | 1,420 | +5 | +0.4% | 400 |
2012/02/03 | 1,414 | 1,415 | 1,414 | 1,415 | -2 | -0.1% | 300 |
2012/02/02 | 1,418 | 1,418 | 1,417 | 1,417 | -1 | -0.1% | 700 |
2012/02/01 | 1,410 | 1,418 | 1,410 | 1,418 | +12 | +0.9% | 1,800 |
2012/01/31 | 1,402 | 1,406 | 1,402 | 1,406 | +9 | +0.6% | 200 |
2012/01/30 | 1,393 | 1,400 | 1,393 | 1,397 | +2 | +0.1% | 600 |
2012/01/27 | 1,395 | 1,395 | 1,393 | 1,395 | ±0 | ±0% | 600 |
2012/01/26 | 1,395 | 1,395 | 1,395 | 1,395 | -1 | -0.1% | 100 |
2012/01/25 | 1,398 | 1,406 | 1,396 | 1,396 | -4 | -0.3% | 600 |
2012/01/24 | 1,398 | 1,400 | 1,398 | 1,400 | +2 | +0.1% | 400 |
2012/01/23 | 1,398 | 1,409 | 1,397 | 1,398 | +12 | +0.9% | 1,200 |
2012/01/20 | 1,402 | 1,402 | 1,386 | 1,386 | -18 | -1.3% | 200 |
2012/01/19 | 1,404 | 1,404 | 1,404 | 1,404 | +13 | +0.9% | 100 |
2012/01/18 | 1,400 | 1,400 | 1,391 | 1,391 | -4 | -0.3% | 200 |
2012/01/17 | 1,400 | 1,400 | 1,395 | 1,395 | -11 | -0.8% | 600 |
2012/01/16 | 1,410 | 1,410 | 1,392 | 1,406 | -3 | -0.2% | 600 |
2012/01/13 | 1,395 | 1,409 | 1,395 | 1,409 | +13 | +0.9% | 400 |
3101~
3150
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