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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 1,318 | 1,318 | 1,314 | 1,316 | -2 | -0.2% | 900 |
| 2011/05/02 | 1,317 | 1,344 | 1,317 | 1,318 | +5 | +0.4% | 4,100 |
| 2011/04/28 | 1,294 | 1,320 | 1,294 | 1,313 | +30 | +2.3% | 8,200 |
| 2011/04/27 | 1,274 | 1,297 | 1,273 | 1,283 | +12 | +0.9% | 5,000 |
| 2011/04/26 | 1,310 | 1,320 | 1,271 | 1,271 | -123 | -8.8% | 53,100 |
| 2011/04/25 | 1,389 | 1,400 | 1,386 | 1,394 | +6 | +0.4% | 86,500 |
| 2011/04/22 | 1,387 | 1,393 | 1,384 | 1,388 | +1 | +0.1% | 11,100 |
| 2011/04/21 | 1,383 | 1,387 | 1,380 | 1,387 | +9 | +0.7% | 3,600 |
| 2011/04/20 | 1,383 | 1,387 | 1,378 | 1,378 | -5 | -0.4% | 6,000 |
| 2011/04/19 | 1,387 | 1,388 | 1,375 | 1,383 | -7 | -0.5% | 5,500 |
| 2011/04/18 | 1,381 | 1,390 | 1,376 | 1,390 | +2 | +0.1% | 4,100 |
| 2011/04/15 | 1,384 | 1,389 | 1,384 | 1,388 | +4 | +0.3% | 600 |
| 2011/04/14 | 1,387 | 1,397 | 1,384 | 1,384 | -3 | -0.2% | 1,400 |
| 2011/04/13 | 1,381 | 1,390 | 1,381 | 1,387 | +8 | +0.6% | 1,800 |
| 2011/04/12 | 1,378 | 1,379 | 1,371 | 1,379 | +1 | +0.1% | 1,800 |
| 2011/04/11 | 1,350 | 1,383 | 1,350 | 1,378 | +37 | +2.8% | 1,900 |
| 2011/04/08 | 1,320 | 1,352 | 1,316 | 1,341 | -32 | -2.3% | 3,000 |
| 2011/04/07 | 1,372 | 1,398 | 1,370 | 1,373 | -28 | -2% | 2,400 |
| 2011/04/06 | 1,406 | 1,408 | 1,398 | 1,401 | -5 | -0.4% | 2,300 |
| 2011/04/05 | 1,474 | 1,474 | 1,403 | 1,406 | -57 | -3.9% | 5,600 |
| 2011/04/04 | 1,464 | 1,470 | 1,463 | 1,463 | -1 | -0.1% | 3,500 |
| 2011/04/01 | 1,460 | 1,475 | 1,460 | 1,464 | +34 | +2.4% | 3,400 |
| 2011/03/31 | 1,410 | 1,445 | 1,405 | 1,430 | +60 | +4.4% | 2,400 |
| 2011/03/30 | 1,340 | 1,380 | 1,340 | 1,370 | +44 | +3.3% | 1,900 |
| 2011/03/29 | 1,310 | 1,399 | 1,300 | 1,326 | +35 | +2.7% | 2,500 |
| 2011/03/28 | 1,299 | 1,299 | 1,291 | 1,291 | +9 | +0.7% | 500 |
| 2011/03/25 | 1,282 | 1,282 | 1,282 | 1,282 | +1 | +0.1% | 100 |
| 2011/03/24 | 1,298 | 1,300 | 1,281 | 1,281 | -39 | -3% | 1,500 |
| 2011/03/23 | 1,295 | 1,340 | 1,295 | 1,320 | +41 | +3.2% | 700 |
| 2011/03/22 | 1,290 | 1,290 | 1,220 | 1,279 | +126 | +10.9% | 1,400 |
| 2011/03/18 | 1,199 | 1,210 | 1,153 | 1,153 | +30 | +2.7% | 1,700 |
| 2011/03/17 | 1,128 | 1,130 | 1,046 | 1,123 | +25 | +2.3% | 2,000 |
| 2011/03/16 | 979 | 1,098 | 979 | 1,098 | +44 | +4.2% | 2,400 |
| 2011/03/15 | 1,177 | 1,195 | 1,050 | 1,054 | -146 | -12.2% | 8,600 |
| 2011/03/14 | 1,152 | 1,280 | 1,152 | 1,200 | -252 | -17.4% | 6,500 |
| 2011/03/11 | 1,473 | 1,473 | 1,450 | 1,452 | -20 | -1.4% | 700 |
| 2011/03/10 | 1,449 | 1,476 | 1,449 | 1,472 | +24 | +1.7% | 700 |
| 2011/03/09 | 1,430 | 1,449 | 1,430 | 1,448 | +13 | +0.9% | 600 |
| 2011/03/08 | 1,440 | 1,440 | 1,416 | 1,435 | -15 | -1% | 2,300 |
| 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 |
3501～
3550
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
