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 |
---|---|---|---|---|---|---|---|
2011/12/16 | 1,365 | 1,369 | 1,360 | 1,360 | +5 | +0.4% | 700 |
2011/12/15 | 1,353 | 1,355 | 1,353 | 1,355 | +2 | +0.1% | 300 |
2011/12/14 | 1,353 | 1,354 | 1,353 | 1,353 | -3 | -0.2% | 500 |
2011/12/13 | 1,358 | 1,358 | 1,355 | 1,356 | -14 | -1% | 1,300 |
2011/12/12 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
2011/12/09 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/06 | 1,382 | 1,382 | 1,372 | 1,372 | +20 | +1.5% | 300 |
2011/12/05 | 1,352 | 1,360 | 1,352 | 1,352 | - | - | 400 |
2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/01 | 1,368 | 1,375 | 1,350 | 1,355 | -15 | -1.1% | 1,400 |
2011/11/30 | 1,370 | 1,370 | 1,370 | 1,370 | -9 | -0.7% | 300 |
2011/11/29 | 1,356 | 1,379 | 1,355 | 1,379 | +29 | +2.1% | 400 |
2011/11/28 | 1,350 | 1,350 | 1,350 | 1,350 | -6 | -0.4% | 400 |
2011/11/25 | 1,365 | 1,365 | 1,356 | 1,356 | -7 | -0.5% | 1,100 |
2011/11/24 | 1,372 | 1,372 | 1,361 | 1,363 | - | - | 1,200 |
2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/11/21 | 1,360 | 1,381 | 1,360 | 1,381 | +21 | +1.5% | 700 |
2011/11/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 700 |
2011/11/17 | 1,361 | 1,361 | 1,360 | 1,360 | -3 | -0.2% | 400 |
2011/11/16 | 1,371 | 1,371 | 1,363 | 1,363 | -9 | -0.7% | 400 |
2011/11/15 | 1,382 | 1,382 | 1,372 | 1,372 | +17 | +1.3% | 1,400 |
2011/11/14 | 1,355 | 1,355 | 1,355 | 1,355 | +1 | +0.1% | 500 |
2011/11/11 | 1,352 | 1,354 | 1,349 | 1,354 | +4 | +0.3% | 1,200 |
2011/11/10 | 1,351 | 1,351 | 1,350 | 1,350 | -1 | -0.1% | 1,600 |
2011/11/09 | 1,351 | 1,352 | 1,351 | 1,351 | +1 | +0.1% | 400 |
2011/11/08 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 2,000 |
2011/11/07 | 1,350 | 1,360 | 1,350 | 1,360 | +11 | +0.8% | 800 |
2011/11/04 | 1,360 | 1,360 | 1,349 | 1,349 | ±0 | ±0% | 500 |
2011/11/02 | 1,368 | 1,368 | 1,349 | 1,349 | -2 | -0.1% | 900 |
2011/11/01 | 1,365 | 1,365 | 1,351 | 1,351 | -11 | -0.8% | 1,900 |
2011/10/31 | 1,352 | 1,386 | 1,352 | 1,362 | +8 | +0.6% | 2,600 |
2011/10/28 | 1,348 | 1,372 | 1,346 | 1,354 | -8 | -0.6% | 3,600 |
2011/10/27 | 1,354 | 1,379 | 1,347 | 1,362 | -7 | -0.5% | 27,800 |
2011/10/26 | 1,415 | 1,417 | 1,369 | 1,369 | -61 | -4.3% | 83,200 |
2011/10/25 | 1,422 | 1,430 | 1,422 | 1,430 | ±0 | ±0% | 11,600 |
2011/10/24 | 1,420 | 1,430 | 1,418 | 1,430 | +13 | +0.9% | 9,400 |
2011/10/21 | 1,416 | 1,417 | 1,411 | 1,417 | +1 | +0.1% | 2,600 |
2011/10/20 | 1,416 | 1,425 | 1,416 | 1,416 | -3 | -0.2% | 3,000 |
2011/10/19 | 1,420 | 1,420 | 1,413 | 1,419 | -2 | -0.1% | 1,900 |
2011/10/18 | 1,414 | 1,431 | 1,414 | 1,421 | -11 | -0.8% | 1,300 |
2011/10/17 | 1,432 | 1,435 | 1,430 | 1,432 | +12 | +0.8% | 800 |
2011/10/14 | 1,430 | 1,433 | 1,420 | 1,420 | -7 | -0.5% | 1,100 |
2011/10/13 | 1,430 | 1,431 | 1,427 | 1,427 | -1 | -0.1% | 2,500 |
2011/10/12 | 1,431 | 1,431 | 1,425 | 1,428 | -5 | -0.3% | 1,200 |
2011/10/11 | 1,434 | 1,434 | 1,432 | 1,433 | -3 | -0.2% | 1,700 |
2011/10/07 | 1,431 | 1,436 | 1,431 | 1,436 | +2 | +0.1% | 500 |
2011/10/06 | 1,434 | 1,439 | 1,434 | 1,434 | ±0 | ±0% | 1,000 |
2011/10/05 | 1,436 | 1,438 | 1,434 | 1,434 | ±0 | ±0% | 800 |
3151~
3200
件表示中 / 3571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 | 204,700円 | -3.1% | -28.5% | 0.93% | 37.54倍 | 2.50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 |
REMIX | 14,800円 | +2.5% | -63.6% | 0.00% | 29.66倍 | 0.99倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
パリミキHD | 30,800円 | +2.3% | -19.9% | 2.60% | 11.44倍 | 0.54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 |
Hamee | 104,900円 | +12.1% | +1.6% | 2.14% | 12.28倍 | 1.66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 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.64倍 | 2.24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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム