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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 1,288 | 1,399 | 1,288 | 1,313 | +14 | +1.1% | 3,800 |
2011/06/01 | 1,288 | 1,299 | 1,284 | 1,299 | -19 | -1.4% | 1,400 |
2011/05/31 | 1,317 | 1,318 | 1,317 | 1,318 | +1 | +0.1% | 300 |
2011/05/30 | 1,316 | 1,317 | 1,316 | 1,317 | +1 | +0.1% | 300 |
2011/05/27 | 1,317 | 1,319 | 1,316 | 1,316 | ±0 | ±0% | 1,300 |
2011/05/26 | 1,316 | 1,316 | 1,316 | 1,316 | +1 | +0.1% | 100 |
2011/05/25 | 1,315 | 1,316 | 1,315 | 1,315 | ±0 | ±0% | 700 |
2011/05/24 | 1,311 | 1,315 | 1,310 | 1,315 | +2 | +0.2% | 1,100 |
2011/05/23 | 1,319 | 1,319 | 1,313 | 1,313 | -4 | -0.3% | 500 |
2011/05/20 | 1,314 | 1,317 | 1,311 | 1,317 | +1 | +0.1% | 300 |
2011/05/19 | 1,310 | 1,316 | 1,310 | 1,316 | +6 | +0.5% | 900 |
2011/05/18 | 1,310 | 1,319 | 1,310 | 1,310 | ±0 | ±0% | 700 |
2011/05/17 | 1,318 | 1,318 | 1,310 | 1,310 | -9 | -0.7% | 500 |
2011/05/16 | 1,316 | 1,319 | 1,312 | 1,319 | -2 | -0.2% | 2,500 |
2011/05/13 | 1,319 | 1,321 | 1,317 | 1,321 | +2 | +0.2% | 700 |
2011/05/12 | 1,320 | 1,321 | 1,319 | 1,319 | -1 | -0.1% | 400 |
2011/05/11 | 1,316 | 1,320 | 1,316 | 1,320 | ±0 | ±0% | 1,200 |
2011/05/10 | 1,316 | 1,320 | 1,316 | 1,320 | +4 | +0.3% | 1,000 |
2011/05/09 | 1,316 | 1,317 | 1,315 | 1,316 | ±0 | ±0% | 1,500 |
2011/05/06 | 1,318 | 1,318 | 1,314 | 1,316 | -2 | -0.2% | 900 |
2011/05/02 | 1,317 | 1,344 | 1,317 | 1,318 | +5 | +0.4% | 4,100 |
2011/04/28 | 1,294 | 1,320 | 1,294 | 1,313 | +30 | +2.3% | 8,200 |
2011/04/27 | 1,274 | 1,297 | 1,273 | 1,283 | +12 | +0.9% | 5,000 |
2011/04/26 | 1,310 | 1,320 | 1,271 | 1,271 | -123 | -8.8% | 53,100 |
2011/04/25 | 1,389 | 1,400 | 1,386 | 1,394 | +6 | +0.4% | 86,500 |
2011/04/22 | 1,387 | 1,393 | 1,384 | 1,388 | +1 | +0.1% | 11,100 |
2011/04/21 | 1,383 | 1,387 | 1,380 | 1,387 | +9 | +0.7% | 3,600 |
2011/04/20 | 1,383 | 1,387 | 1,378 | 1,378 | -5 | -0.4% | 6,000 |
2011/04/19 | 1,387 | 1,388 | 1,375 | 1,383 | -7 | -0.5% | 5,500 |
2011/04/18 | 1,381 | 1,390 | 1,376 | 1,390 | +2 | +0.1% | 4,100 |
2011/04/15 | 1,384 | 1,389 | 1,384 | 1,388 | +4 | +0.3% | 600 |
2011/04/14 | 1,387 | 1,397 | 1,384 | 1,384 | -3 | -0.2% | 1,400 |
2011/04/13 | 1,381 | 1,390 | 1,381 | 1,387 | +8 | +0.6% | 1,800 |
2011/04/12 | 1,378 | 1,379 | 1,371 | 1,379 | +1 | +0.1% | 1,800 |
2011/04/11 | 1,350 | 1,383 | 1,350 | 1,378 | +37 | +2.8% | 1,900 |
2011/04/08 | 1,320 | 1,352 | 1,316 | 1,341 | -32 | -2.3% | 3,000 |
2011/04/07 | 1,372 | 1,398 | 1,370 | 1,373 | -28 | -2% | 2,400 |
2011/04/06 | 1,406 | 1,408 | 1,398 | 1,401 | -5 | -0.4% | 2,300 |
2011/04/05 | 1,474 | 1,474 | 1,403 | 1,406 | -57 | -3.9% | 5,600 |
2011/04/04 | 1,464 | 1,470 | 1,463 | 1,463 | -1 | -0.1% | 3,500 |
2011/04/01 | 1,460 | 1,475 | 1,460 | 1,464 | +34 | +2.4% | 3,400 |
2011/03/31 | 1,410 | 1,445 | 1,405 | 1,430 | +60 | +4.4% | 2,400 |
2011/03/30 | 1,340 | 1,380 | 1,340 | 1,370 | +44 | +3.3% | 1,900 |
2011/03/29 | 1,310 | 1,399 | 1,300 | 1,326 | +35 | +2.7% | 2,500 |
2011/03/28 | 1,299 | 1,299 | 1,291 | 1,291 | +9 | +0.7% | 500 |
2011/03/25 | 1,282 | 1,282 | 1,282 | 1,282 | +1 | +0.1% | 100 |
2011/03/24 | 1,298 | 1,300 | 1,281 | 1,281 | -39 | -3% | 1,500 |
2011/03/23 | 1,295 | 1,340 | 1,295 | 1,320 | +41 | +3.2% | 700 |
2011/03/22 | 1,290 | 1,290 | 1,220 | 1,279 | +126 | +10.9% | 1,400 |
2011/03/18 | 1,199 | 1,210 | 1,153 | 1,153 | +30 | +2.7% | 1,700 |
3301~
3350
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