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 |
|---|---|---|---|---|---|---|---|
| 2011/10/04 | 1,433 | 1,438 | 1,432 | 1,434 | -1 | -0.1% | 1,600 |
| 2011/10/03 | 1,434 | 1,435 | 1,430 | 1,435 | ±0 | ±0% | 1,700 |
| 2011/09/30 | 1,432 | 1,445 | 1,426 | 1,435 | +10 | +0.7% | 3,600 |
| 2011/09/29 | 1,402 | 1,432 | 1,402 | 1,425 | +24 | +1.7% | 700 |
| 2011/09/28 | 1,386 | 1,401 | 1,386 | 1,401 | +16 | +1.2% | 1,200 |
| 2011/09/27 | 1,380 | 1,385 | 1,377 | 1,385 | +5 | +0.4% | 700 |
| 2011/09/26 | 1,381 | 1,383 | 1,375 | 1,380 | ±0 | ±0% | 600 |
| 2011/09/22 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 100 |
| 2011/09/21 | 1,384 | 1,385 | 1,367 | 1,385 | +3 | +0.2% | 600 |
| 2011/09/20 | 1,382 | 1,382 | 1,382 | 1,382 | +12 | +0.9% | 100 |
| 2011/09/16 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
| 2011/09/15 | 1,370 | 1,370 | 1,370 | 1,370 | +3 | +0.2% | 100 |
| 2011/09/14 | 1,370 | 1,370 | 1,367 | 1,367 | -13 | -0.9% | 500 |
| 2011/09/13 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2011/09/12 | 1,387 | 1,387 | 1,380 | 1,380 | +15 | +1.1% | 700 |
| 2011/09/09 | 1,368 | 1,368 | 1,365 | 1,365 | +5 | +0.4% | 300 |
| 2011/09/08 | 1,387 | 1,387 | 1,360 | 1,360 | -15 | -1.1% | 300 |
| 2011/09/07 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 1,200 |
| 2011/09/06 | 1,370 | 1,370 | 1,370 | 1,370 | +1 | +0.1% | 100 |
| 2011/09/05 | 1,368 | 1,369 | 1,358 | 1,369 | +4 | +0.3% | 600 |
| 2011/09/02 | 1,363 | 1,365 | 1,363 | 1,365 | +8 | +0.6% | 200 |
| 2011/09/01 | 1,347 | 1,357 | 1,347 | 1,357 | - | - | 700 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 1,340 | 1,350 | 1,335 | 1,340 | +20 | +1.5% | 500 |
| 2011/08/29 | 1,320 | 1,320 | 1,319 | 1,320 | +5 | +0.4% | 500 |
| 2011/08/26 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 200 |
| 2011/08/25 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 100 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 100 |
| 2011/08/22 | 1,314 | 1,314 | 1,314 | 1,314 | -2 | -0.2% | 100 |
| 2011/08/19 | 1,316 | 1,316 | 1,316 | 1,316 | +3 | +0.2% | 200 |
| 2011/08/18 | 1,313 | 1,313 | 1,313 | 1,313 | - | - | 100 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 1,311 | 1,325 | 1,311 | 1,325 | +11 | +0.8% | 400 |
| 2011/08/15 | 1,314 | 1,314 | 1,314 | 1,314 | - | - | 100 |
| 2011/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/11 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 200 |
| 2011/08/10 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 100 |
| 2011/08/09 | 1,305 | 1,340 | 1,281 | 1,340 | ±0 | ±0% | 2,400 |
| 2011/08/08 | 1,340 | 1,340 | 1,340 | 1,340 | +1 | +0.1% | 800 |
| 2011/08/05 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 600 |
| 2011/08/04 | 1,330 | 1,330 | 1,330 | 1,330 | -1 | -0.1% | 200 |
| 2011/08/03 | 1,332 | 1,332 | 1,331 | 1,331 | - | - | 900 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 1,332 | 1,336 | 1,332 | 1,333 | -17 | -1.3% | 1,000 |
| 2011/07/29 | 1,337 | 1,355 | 1,337 | 1,350 | +10 | +0.7% | 400 |
| 2011/07/28 | 1,340 | 1,341 | 1,340 | 1,340 | - | - | 400 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 1,352 | 1,352 | 1,352 | 1,352 | +1 | +0.1% | 300 |
| 2011/07/25 | 1,341 | 1,351 | 1,341 | 1,351 | +11 | +0.8% | 400 |
3201～
3250
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 | 14,700円 | +2.5% | -63.6% | 0.00% | 29.46倍 | 0.98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 | 104,300円 | +12.1% | +1.6% | 2.16% | 12.21倍 | 1.65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
チャート関連のコラム
