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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 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 |
| 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 |
3351～
3400
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
