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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,656 | 1,674 | 1,656 | 1,674 | +14 | +0.8% | 400 |
| 2010/06/23 | 1,678 | 1,678 | 1,656 | 1,660 | -5 | -0.3% | 1,100 |
| 2010/06/22 | 1,665 | 1,675 | 1,665 | 1,665 | +4 | +0.2% | 600 |
| 2010/06/21 | 1,698 | 1,698 | 1,650 | 1,661 | -27 | -1.6% | 700 |
| 2010/06/18 | 1,680 | 1,695 | 1,680 | 1,688 | +19 | +1.1% | 500 |
| 2010/06/17 | 1,669 | 1,669 | 1,669 | 1,669 | -21 | -1.2% | 800 |
| 2010/06/16 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 100 |
| 2010/06/15 | 1,690 | 1,690 | 1,690 | 1,690 | +7 | +0.4% | 100 |
| 2010/06/14 | 1,683 | 1,683 | 1,683 | 1,683 | -2 | -0.1% | 100 |
| 2010/06/11 | 1,685 | 1,685 | 1,685 | 1,685 | +5 | +0.3% | 300 |
| 2010/06/10 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 100 |
| 2010/06/09 | 1,706 | 1,706 | 1,678 | 1,680 | -18 | -1.1% | 800 |
| 2010/06/08 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 300 |
| 2010/06/07 | 1,671 | 1,698 | 1,671 | 1,698 | - | - | 300 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,685 | 1,697 | 1,680 | 1,680 | - | - | 600 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 1,690 | 1,690 | 1,666 | 1,666 | -31 | -1.8% | 1,600 |
| 2010/05/28 | 1,721 | 1,721 | 1,697 | 1,697 | - | - | 300 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,680 | 1,680 | 1,676 | 1,676 | -38 | -2.2% | 200 |
| 2010/05/25 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 500 |
| 2010/05/24 | 1,667 | 1,730 | 1,667 | 1,714 | +48 | +2.9% | 800 |
| 2010/05/21 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 300 |
| 2010/05/20 | 1,695 | 1,695 | 1,666 | 1,666 | -34 | -2% | 300 |
| 2010/05/19 | 1,705 | 1,705 | 1,700 | 1,700 | -9 | -0.5% | 700 |
| 2010/05/18 | 1,720 | 1,720 | 1,709 | 1,709 | -34 | -2% | 900 |
| 2010/05/17 | 1,746 | 1,746 | 1,743 | 1,743 | +18 | +1% | 700 |
| 2010/05/14 | 1,725 | 1,725 | 1,725 | 1,725 | -21 | -1.2% | 500 |
| 2010/05/13 | 1,736 | 1,746 | 1,724 | 1,746 | +11 | +0.6% | 1,600 |
| 2010/05/12 | 1,753 | 1,755 | 1,735 | 1,735 | -28 | -1.6% | 700 |
| 2010/05/11 | 1,779 | 1,779 | 1,744 | 1,763 | +28 | +1.6% | 1,500 |
| 2010/05/10 | 1,749 | 1,749 | 1,735 | 1,735 | +3 | +0.2% | 800 |
| 2010/05/07 | 1,750 | 1,750 | 1,730 | 1,732 | -53 | -3% | 2,200 |
| 2010/05/06 | 1,801 | 1,801 | 1,781 | 1,785 | -31 | -1.7% | 3,300 |
| 2010/04/30 | 1,812 | 1,821 | 1,811 | 1,816 | +11 | +0.6% | 4,700 |
| 2010/04/28 | 1,802 | 1,810 | 1,802 | 1,805 | -20 | -1.1% | 3,800 |
| 2010/04/27 | 1,852 | 1,860 | 1,810 | 1,825 | -74 | -3.9% | 34,800 |
| 2010/04/26 | 1,865 | 1,899 | 1,860 | 1,899 | -16 | -0.8% | 71,700 |
| 2010/04/23 | 1,901 | 1,926 | 1,898 | 1,915 | +17 | +0.9% | 7,400 |
| 2010/04/22 | 1,920 | 1,929 | 1,893 | 1,898 | -36 | -1.9% | 11,200 |
| 2010/04/21 | 1,930 | 1,935 | 1,930 | 1,934 | +4 | +0.2% | 3,000 |
| 2010/04/20 | 1,916 | 1,930 | 1,915 | 1,930 | +16 | +0.8% | 3,500 |
| 2010/04/19 | 1,919 | 1,919 | 1,910 | 1,914 | -5 | -0.3% | 2,400 |
| 2010/04/16 | 1,913 | 1,919 | 1,911 | 1,919 | +6 | +0.3% | 2,000 |
| 2010/04/15 | 1,910 | 1,913 | 1,909 | 1,913 | +3 | +0.2% | 2,500 |
| 2010/04/14 | 1,918 | 1,919 | 1,910 | 1,910 | -11 | -0.6% | 4,000 |
| 2010/04/13 | 1,915 | 1,928 | 1,915 | 1,921 | -3 | -0.2% | 1,100 |
| 2010/04/12 | 1,940 | 1,940 | 1,910 | 1,924 | -16 | -0.8% | 9,200 |
3401～
3450
件表示中 / 3457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 | 206,800円 | +12.5% | +37.2% | 0.87% | 33.38倍 | 2.67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 |
| ジェイドＧ | 153,800円 | -2.7% | -0.3% | 0.00% | 15.70倍 | 2.52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 |
| マンダラケ | 48,400円 | +5.0% | +7.2% | 0.21% | 11.89倍 | 1.55倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| トーエル | 80,400円 | -3.0% | -7.8% | 2.49% | 11.34倍 | 0.82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 |
| 千趣会 | 31,400円 | +3.6% | - | 0.00% | - | 0.85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
