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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
| 2011/12/09 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 100 |
| 2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/06 | 1,382 | 1,382 | 1,372 | 1,372 | +20 | +1.5% | 300 |
| 2011/12/05 | 1,352 | 1,360 | 1,352 | 1,352 | - | - | 400 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 1,368 | 1,375 | 1,350 | 1,355 | -15 | -1.1% | 1,400 |
| 2011/11/30 | 1,370 | 1,370 | 1,370 | 1,370 | -9 | -0.7% | 300 |
| 2011/11/29 | 1,356 | 1,379 | 1,355 | 1,379 | +29 | +2.1% | 400 |
| 2011/11/28 | 1,350 | 1,350 | 1,350 | 1,350 | -6 | -0.4% | 400 |
| 2011/11/25 | 1,365 | 1,365 | 1,356 | 1,356 | -7 | -0.5% | 1,100 |
| 2011/11/24 | 1,372 | 1,372 | 1,361 | 1,363 | - | - | 1,200 |
| 2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/21 | 1,360 | 1,381 | 1,360 | 1,381 | +21 | +1.5% | 700 |
| 2011/11/18 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 700 |
| 2011/11/17 | 1,361 | 1,361 | 1,360 | 1,360 | -3 | -0.2% | 400 |
| 2011/11/16 | 1,371 | 1,371 | 1,363 | 1,363 | -9 | -0.7% | 400 |
| 2011/11/15 | 1,382 | 1,382 | 1,372 | 1,372 | +17 | +1.3% | 1,400 |
| 2011/11/14 | 1,355 | 1,355 | 1,355 | 1,355 | +1 | +0.1% | 500 |
| 2011/11/11 | 1,352 | 1,354 | 1,349 | 1,354 | +4 | +0.3% | 1,200 |
| 2011/11/10 | 1,351 | 1,351 | 1,350 | 1,350 | -1 | -0.1% | 1,600 |
| 2011/11/09 | 1,351 | 1,352 | 1,351 | 1,351 | +1 | +0.1% | 400 |
| 2011/11/08 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 2,000 |
| 2011/11/07 | 1,350 | 1,360 | 1,350 | 1,360 | +11 | +0.8% | 800 |
| 2011/11/04 | 1,360 | 1,360 | 1,349 | 1,349 | ±0 | ±0% | 500 |
| 2011/11/02 | 1,368 | 1,368 | 1,349 | 1,349 | -2 | -0.1% | 900 |
| 2011/11/01 | 1,365 | 1,365 | 1,351 | 1,351 | -11 | -0.8% | 1,900 |
| 2011/10/31 | 1,352 | 1,386 | 1,352 | 1,362 | +8 | +0.6% | 2,600 |
| 2011/10/28 | 1,348 | 1,372 | 1,346 | 1,354 | -8 | -0.6% | 3,600 |
| 2011/10/27 | 1,354 | 1,379 | 1,347 | 1,362 | -7 | -0.5% | 27,800 |
| 2011/10/26 | 1,415 | 1,417 | 1,369 | 1,369 | -61 | -4.3% | 83,200 |
| 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 |
3351～
3400
件表示中 / 3767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 | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| ガーデン | 252,800円 | +6.6% | +12.1% | 3.56% | 13.18倍 | 2.19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 |
| 安楽亭 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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 |
| ジェイドＧ | 150,400円 | -1.2% | -3.3% | 1.99% | 30.45倍 | 2.78倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
市場注目の銘柄
チャート関連のコラム
