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 |
|---|---|---|---|---|---|---|---|
| 2011/03/07 | 1,494 | 1,494 | 1,450 | 1,450 | -43 | -2.9% | 3,000 |
| 2011/03/04 | 1,473 | 1,493 | 1,473 | 1,493 | +30 | +2.1% | 500 |
| 2011/03/03 | 1,457 | 1,463 | 1,457 | 1,463 | +6 | +0.4% | 800 |
| 2011/03/02 | 1,458 | 1,460 | 1,457 | 1,457 | -1 | -0.1% | 1,200 |
| 2011/03/01 | 1,459 | 1,469 | 1,458 | 1,458 | +9 | +0.6% | 1,500 |
| 2011/02/28 | 1,440 | 1,449 | 1,437 | 1,449 | +15 | +1% | 1,000 |
| 2011/02/25 | 1,433 | 1,437 | 1,433 | 1,434 | +1 | +0.1% | 900 |
| 2011/02/24 | 1,430 | 1,433 | 1,430 | 1,433 | +3 | +0.2% | 700 |
| 2011/02/23 | 1,428 | 1,430 | 1,426 | 1,430 | +14 | +1% | 1,100 |
| 2011/02/22 | 1,417 | 1,420 | 1,415 | 1,416 | -4 | -0.3% | 1,700 |
| 2011/02/21 | 1,419 | 1,420 | 1,415 | 1,420 | +1 | +0.1% | 3,100 |
| 2011/02/18 | 1,417 | 1,419 | 1,416 | 1,419 | +2 | +0.1% | 600 |
| 2011/02/17 | 1,418 | 1,420 | 1,415 | 1,417 | -1 | -0.1% | 500 |
| 2011/02/16 | 1,418 | 1,418 | 1,410 | 1,418 | -6 | -0.4% | 600 |
| 2011/02/15 | 1,419 | 1,427 | 1,419 | 1,424 | +13 | +0.9% | 700 |
| 2011/02/14 | 1,410 | 1,411 | 1,410 | 1,411 | +9 | +0.6% | 800 |
| 2011/02/10 | 1,417 | 1,419 | 1,402 | 1,402 | -13 | -0.9% | 2,700 |
| 2011/02/09 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2011/02/08 | 1,422 | 1,427 | 1,415 | 1,415 | -5 | -0.4% | 1,700 |
| 2011/02/07 | 1,410 | 1,420 | 1,410 | 1,420 | +15 | +1.1% | 700 |
| 2011/02/04 | 1,409 | 1,410 | 1,405 | 1,405 | +2 | +0.1% | 700 |
| 2011/02/03 | 1,410 | 1,410 | 1,403 | 1,403 | -7 | -0.5% | 300 |
| 2011/02/02 | 1,410 | 1,410 | 1,402 | 1,410 | ±0 | ±0% | 400 |
| 2011/02/01 | 1,406 | 1,410 | 1,406 | 1,410 | +5 | +0.4% | 200 |
| 2011/01/31 | 1,396 | 1,405 | 1,396 | 1,405 | +5 | +0.4% | 800 |
| 2011/01/28 | 1,405 | 1,407 | 1,400 | 1,400 | -5 | -0.4% | 1,000 |
| 2011/01/27 | 1,405 | 1,405 | 1,405 | 1,405 | +3 | +0.2% | 300 |
| 2011/01/26 | 1,401 | 1,402 | 1,401 | 1,402 | -4 | -0.3% | 200 |
| 2011/01/25 | 1,399 | 1,406 | 1,399 | 1,406 | -7 | -0.5% | 2,600 |
| 2011/01/24 | 1,407 | 1,414 | 1,407 | 1,413 | +13 | +0.9% | 1,000 |
| 2011/01/21 | 1,402 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 800 |
| 2011/01/20 | 1,410 | 1,410 | 1,404 | 1,405 | -5 | -0.4% | 400 |
| 2011/01/19 | 1,410 | 1,412 | 1,410 | 1,410 | +1 | +0.1% | 600 |
| 2011/01/18 | 1,400 | 1,409 | 1,400 | 1,409 | +19 | +1.4% | 2,500 |
| 2011/01/17 | 1,391 | 1,393 | 1,390 | 1,390 | +1 | +0.1% | 1,000 |
| 2011/01/14 | 1,389 | 1,389 | 1,376 | 1,389 | ±0 | ±0% | 800 |
| 2011/01/13 | 1,375 | 1,389 | 1,375 | 1,389 | +7 | +0.5% | 700 |
| 2011/01/12 | 1,388 | 1,394 | 1,382 | 1,382 | +3 | +0.2% | 1,100 |
| 2011/01/11 | 1,380 | 1,380 | 1,370 | 1,379 | +24 | +1.8% | 1,200 |
| 2011/01/07 | 1,355 | 1,355 | 1,355 | 1,355 | ±0 | ±0% | 200 |
| 2011/01/06 | 1,355 | 1,355 | 1,354 | 1,355 | ±0 | ±0% | 1,400 |
| 2011/01/05 | 1,352 | 1,355 | 1,350 | 1,355 | +3 | +0.2% | 700 |
| 2011/01/04 | 1,355 | 1,355 | 1,350 | 1,352 | -3 | -0.2% | 600 |
| 2010/12/30 | 1,350 | 1,355 | 1,346 | 1,355 | +12 | +0.9% | 1,000 |
| 2010/12/29 | 1,340 | 1,358 | 1,340 | 1,343 | +7 | +0.5% | 500 |
| 2010/12/28 | 1,338 | 1,338 | 1,336 | 1,336 | -4 | -0.3% | 300 |
| 2010/12/27 | 1,345 | 1,345 | 1,339 | 1,340 | +5 | +0.4% | 900 |
| 2010/12/24 | 1,335 | 1,336 | 1,335 | 1,335 | ±0 | ±0% | 700 |
| 2010/12/22 | 1,344 | 1,344 | 1,335 | 1,335 | -9 | -0.7% | 1,900 |
| 2010/12/21 | 1,344 | 1,346 | 1,344 | 1,344 | ±0 | ±0% | 1,500 |
3451～
3500
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
