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 |
|---|---|---|---|---|---|---|---|
| 2012/06/05 | 1,670 | 1,670 | 1,653 | 1,653 | -21 | -1.3% | 300 |
| 2012/06/04 | 1,678 | 1,678 | 1,641 | 1,674 | -6 | -0.4% | 1,500 |
| 2012/06/01 | 1,679 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 1,500 |
| 2012/05/31 | 1,674 | 1,674 | 1,670 | 1,670 | -7 | -0.4% | 200 |
| 2012/05/30 | 1,646 | 1,677 | 1,646 | 1,677 | +31 | +1.9% | 300 |
| 2012/05/29 | 1,648 | 1,648 | 1,646 | 1,646 | ±0 | ±0% | 400 |
| 2012/05/28 | 1,678 | 1,678 | 1,646 | 1,646 | -34 | -2% | 500 |
| 2012/05/25 | 1,680 | 1,680 | 1,641 | 1,680 | +2 | +0.1% | 700 |
| 2012/05/24 | 1,678 | 1,680 | 1,632 | 1,678 | ±0 | ±0% | 4,100 |
| 2012/05/23 | 1,666 | 1,678 | 1,659 | 1,678 | +25 | +1.5% | 600 |
| 2012/05/22 | 1,638 | 1,653 | 1,635 | 1,653 | - | - | 600 |
| 2012/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/18 | 1,624 | 1,645 | 1,624 | 1,645 | +10 | +0.6% | 1,400 |
| 2012/05/17 | 1,621 | 1,635 | 1,621 | 1,635 | +15 | +0.9% | 700 |
| 2012/05/16 | 1,620 | 1,633 | 1,620 | 1,620 | -19 | -1.2% | 1,200 |
| 2012/05/15 | 1,665 | 1,669 | 1,611 | 1,639 | +14 | +0.9% | 5,300 |
| 2012/05/14 | 1,618 | 1,625 | 1,616 | 1,625 | +3 | +0.2% | 800 |
| 2012/05/11 | 1,620 | 1,622 | 1,620 | 1,622 | +8 | +0.5% | 500 |
| 2012/05/10 | 1,612 | 1,619 | 1,611 | 1,614 | +2 | +0.1% | 1,900 |
| 2012/05/09 | 1,611 | 1,613 | 1,611 | 1,612 | +2 | +0.1% | 800 |
| 2012/05/08 | 1,609 | 1,619 | 1,608 | 1,610 | +1 | +0.1% | 1,100 |
| 2012/05/07 | 1,611 | 1,627 | 1,608 | 1,609 | -2 | -0.1% | 1,300 |
| 2012/05/02 | 1,625 | 1,640 | 1,602 | 1,611 | -7 | -0.4% | 3,300 |
| 2012/05/01 | 1,639 | 1,642 | 1,618 | 1,618 | -14 | -0.9% | 4,200 |
| 2012/04/27 | 1,649 | 1,653 | 1,631 | 1,632 | -2 | -0.1% | 3,200 |
| 2012/04/26 | 1,611 | 1,664 | 1,611 | 1,634 | -36 | -2.2% | 9,200 |
| 2012/04/25 | 1,670 | 1,670 | 1,647 | 1,670 | -66 | -3.8% | 41,400 |
| 2012/04/24 | 1,760 | 1,770 | 1,736 | 1,736 | -44 | -2.5% | 71,000 |
| 2012/04/23 | 1,782 | 1,783 | 1,777 | 1,780 | ±0 | ±0% | 10,400 |
| 2012/04/20 | 1,767 | 1,780 | 1,767 | 1,780 | +5 | +0.3% | 11,800 |
| 2012/04/19 | 1,776 | 1,776 | 1,771 | 1,775 | -1 | -0.1% | 3,900 |
| 2012/04/18 | 1,781 | 1,782 | 1,776 | 1,776 | -6 | -0.3% | 3,100 |
| 2012/04/17 | 1,780 | 1,784 | 1,778 | 1,782 | +2 | +0.1% | 3,200 |
| 2012/04/16 | 1,781 | 1,781 | 1,775 | 1,780 | +5 | +0.3% | 2,900 |
| 2012/04/13 | 1,773 | 1,778 | 1,768 | 1,775 | +3 | +0.2% | 3,000 |
| 2012/04/12 | 1,770 | 1,777 | 1,770 | 1,772 | +3 | +0.2% | 1,100 |
| 2012/04/11 | 1,778 | 1,782 | 1,763 | 1,769 | -12 | -0.7% | 6,300 |
| 2012/04/10 | 1,776 | 1,784 | 1,776 | 1,781 | ±0 | ±0% | 2,400 |
| 2012/04/09 | 1,777 | 1,781 | 1,768 | 1,781 | +12 | +0.7% | 2,900 |
| 2012/04/06 | 1,760 | 1,775 | 1,760 | 1,769 | +2 | +0.1% | 1,700 |
| 2012/04/05 | 1,763 | 1,769 | 1,761 | 1,767 | -8 | -0.5% | 5,800 |
| 2012/04/04 | 1,778 | 1,785 | 1,770 | 1,775 | +5 | +0.3% | 6,300 |
| 2012/04/03 | 1,793 | 1,794 | 1,762 | 1,770 | -10 | -0.6% | 7,100 |
| 2012/04/02 | 1,760 | 1,780 | 1,759 | 1,780 | +38 | +2.2% | 6,300 |
| 2012/03/30 | 1,730 | 1,754 | 1,730 | 1,742 | +24 | +1.4% | 6,400 |
| 2012/03/29 | 1,680 | 1,718 | 1,677 | 1,718 | +53 | +3.2% | 4,200 |
| 2012/03/28 | 1,646 | 1,678 | 1,645 | 1,665 | +46 | +2.8% | 2,800 |
| 2012/03/27 | 1,580 | 1,619 | 1,580 | 1,619 | +30 | +1.9% | 1,900 |
| 2012/03/26 | 1,560 | 1,600 | 1,560 | 1,589 | +30 | +1.9% | 3,900 |
| 2012/03/23 | 1,553 | 1,559 | 1,550 | 1,559 | -1 | -0.1% | 1,000 |
3201～
3250
件表示中 / 3735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 | 209,100円 | -0.1% | -18.1% | 0.96% | 30.68倍 | 2.35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 |
| ＶＥＧＡ | 162,800円 | +9.8% | +17.3% | 0.74% | 25.39倍 | 2.81倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ガーデン | 249,200円 | +6.6% | +12.1% | 3.61% | 12.99倍 | 2.16倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 焼肉坂井 | 7,100円 | - | - | - | - | 2.48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 |
| 安楽亭 | 723,000円 | -0.4% | -12.6% | 0.41% | 21.05倍 | 2.25倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
市場注目の銘柄
チャート関連のコラム
