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 |
|---|---|---|---|---|---|---|---|
| 2011/08/02 | 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 |
| 2011/07/22 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 900 |
| 2011/07/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2011/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 200 |
| 2011/07/19 | 1,345 | 1,360 | 1,345 | 1,360 | +25 | +1.9% | 500 |
| 2011/07/15 | 1,335 | 1,335 | 1,335 | 1,335 | - | - | 100 |
| 2011/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/13 | 1,327 | 1,330 | 1,325 | 1,330 | ±0 | ±0% | 400 |
| 2011/07/12 | 1,327 | 1,330 | 1,327 | 1,330 | +2 | +0.2% | 200 |
| 2011/07/11 | 1,335 | 1,335 | 1,328 | 1,328 | -9 | -0.7% | 500 |
| 2011/07/08 | 1,337 | 1,337 | 1,337 | 1,337 | -2 | -0.1% | 100 |
| 2011/07/07 | 1,339 | 1,339 | 1,339 | 1,339 | +28 | +2.1% | 100 |
| 2011/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | -19 | -1.4% | 100 |
| 2011/07/05 | 1,330 | 1,330 | 1,330 | 1,330 | +23 | +1.8% | 100 |
| 2011/07/04 | 1,302 | 1,307 | 1,302 | 1,307 | -14 | -1.1% | 700 |
| 2011/07/01 | 1,320 | 1,321 | 1,320 | 1,321 | -4 | -0.3% | 200 |
| 2011/06/30 | 1,310 | 1,325 | 1,310 | 1,325 | - | - | 200 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 1,306 | 1,306 | 1,306 | 1,306 | -9 | -0.7% | 200 |
| 2011/06/27 | 1,315 | 1,315 | 1,315 | 1,315 | +9 | +0.7% | 300 |
| 2011/06/24 | 1,306 | 1,306 | 1,306 | 1,306 | ±0 | ±0% | 100 |
| 2011/06/23 | 1,311 | 1,311 | 1,306 | 1,306 | -14 | -1.1% | 200 |
| 2011/06/22 | 1,315 | 1,320 | 1,315 | 1,320 | +5 | +0.4% | 800 |
| 2011/06/21 | 1,300 | 1,315 | 1,300 | 1,315 | +15 | +1.2% | 200 |
| 2011/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,310 | 1,310 | 1,302 | 1,303 | +4 | +0.3% | 300 |
| 2011/06/13 | 1,295 | 1,300 | 1,292 | 1,299 | +1 | +0.1% | 600 |
| 2011/06/10 | 1,298 | 1,298 | 1,298 | 1,298 | - | - | 100 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 1,293 | 1,293 | 1,293 | 1,293 | - | - | 100 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 1,287 | 1,287 | 1,287 | 1,287 | -8 | -0.6% | 100 |
| 2011/06/03 | 1,313 | 1,313 | 1,295 | 1,295 | -18 | -1.4% | 800 |
| 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 |
3351～
3400
件表示中 / 3678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 | 209,000円 | +3.4% | -4.7% | 0.96% | 25.95倍 | 2.48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 |
| Ｈａｍｅｅ | 113,400円 | +12.1% | +1.6% | 1.98% | 13.28倍 | 1.76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 |
| ガーデン | 249,500円 | +9.1% | +19.1% | 3.61% | 14.27倍 | 6.60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 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20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 |
| トーエル | 79,400円 | +3.8% | -4.0% | 2.90% | 12.78倍 | 0.76倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
