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 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 1,340 | 1,344 | 1,337 | 1,344 | +7 | +0.5% | 900 |
| 2010/12/17 | 1,339 | 1,345 | 1,337 | 1,337 | -1 | -0.1% | 1,400 |
| 2010/12/16 | 1,340 | 1,340 | 1,338 | 1,338 | +2 | +0.1% | 500 |
| 2010/12/15 | 1,335 | 1,344 | 1,335 | 1,336 | -4 | -0.3% | 1,000 |
| 2010/12/14 | 1,335 | 1,340 | 1,335 | 1,340 | +6 | +0.4% | 900 |
| 2010/12/13 | 1,338 | 1,338 | 1,334 | 1,334 | -4 | -0.3% | 1,000 |
| 2010/12/10 | 1,340 | 1,340 | 1,335 | 1,338 | +5 | +0.4% | 1,000 |
| 2010/12/09 | 1,336 | 1,336 | 1,330 | 1,333 | ±0 | ±0% | 600 |
| 2010/12/08 | 1,332 | 1,333 | 1,331 | 1,333 | +1 | +0.1% | 1,900 |
| 2010/12/07 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 100 |
| 2010/12/06 | 1,331 | 1,332 | 1,331 | 1,332 | +1 | +0.1% | 200 |
| 2010/12/03 | 1,331 | 1,331 | 1,331 | 1,331 | ±0 | ±0% | 200 |
| 2010/12/02 | 1,345 | 1,345 | 1,331 | 1,331 | ±0 | ±0% | 600 |
| 2010/12/01 | 1,331 | 1,331 | 1,331 | 1,331 | -12 | -0.9% | 600 |
| 2010/11/30 | 1,345 | 1,345 | 1,343 | 1,343 | -2 | -0.1% | 400 |
| 2010/11/29 | 1,343 | 1,347 | 1,343 | 1,345 | +2 | +0.1% | 400 |
| 2010/11/26 | 1,346 | 1,346 | 1,343 | 1,343 | +5 | +0.4% | 300 |
| 2010/11/25 | 1,334 | 1,338 | 1,334 | 1,338 | +7 | +0.5% | 200 |
| 2010/11/24 | 1,334 | 1,334 | 1,331 | 1,331 | -3 | -0.2% | 900 |
| 2010/11/22 | 1,337 | 1,338 | 1,334 | 1,334 | -4 | -0.3% | 700 |
| 2010/11/19 | 1,338 | 1,338 | 1,338 | 1,338 | +4 | +0.3% | 200 |
| 2010/11/18 | 1,333 | 1,334 | 1,333 | 1,334 | -6 | -0.4% | 300 |
| 2010/11/17 | 1,337 | 1,340 | 1,337 | 1,340 | +10 | +0.8% | 300 |
| 2010/11/16 | 1,321 | 1,330 | 1,321 | 1,330 | +5 | +0.4% | 400 |
| 2010/11/15 | 1,325 | 1,325 | 1,325 | 1,325 | -5 | -0.4% | 100 |
| 2010/11/12 | 1,321 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 1,000 |
| 2010/11/11 | 1,323 | 1,323 | 1,320 | 1,320 | -3 | -0.2% | 1,300 |
| 2010/11/10 | 1,318 | 1,323 | 1,318 | 1,323 | +3 | +0.2% | 2,000 |
| 2010/11/09 | 1,319 | 1,320 | 1,313 | 1,320 | +1 | +0.1% | 300 |
| 2010/11/08 | 1,305 | 1,319 | 1,305 | 1,319 | +4 | +0.3% | 200 |
| 2010/11/05 | 1,299 | 1,319 | 1,299 | 1,315 | +16 | +1.2% | 900 |
| 2010/11/04 | 1,306 | 1,306 | 1,292 | 1,299 | -20 | -1.5% | 2,300 |
| 2010/11/02 | 1,323 | 1,325 | 1,310 | 1,319 | -4 | -0.3% | 2,200 |
| 2010/11/01 | 1,312 | 1,337 | 1,312 | 1,323 | +13 | +1% | 800 |
| 2010/10/29 | 1,319 | 1,332 | 1,310 | 1,310 | ±0 | ±0% | 2,300 |
| 2010/10/28 | 1,361 | 1,361 | 1,300 | 1,310 | -52 | -3.8% | 6,300 |
| 2010/10/27 | 1,398 | 1,400 | 1,355 | 1,362 | -68 | -4.8% | 40,000 |
| 2010/10/26 | 1,425 | 1,457 | 1,420 | 1,430 | -27 | -1.9% | 70,400 |
| 2010/10/25 | 1,490 | 1,499 | 1,455 | 1,457 | -43 | -2.9% | 14,500 |
| 2010/10/22 | 1,501 | 1,504 | 1,500 | 1,500 | -1 | -0.1% | 6,000 |
| 2010/10/21 | 1,501 | 1,505 | 1,501 | 1,501 | +5 | +0.3% | 2,900 |
| 2010/10/20 | 1,500 | 1,500 | 1,496 | 1,496 | -4 | -0.3% | 2,100 |
| 2010/10/19 | 1,495 | 1,500 | 1,493 | 1,500 | +5 | +0.3% | 1,900 |
| 2010/10/18 | 1,495 | 1,495 | 1,495 | 1,495 | -7 | -0.5% | 900 |
| 2010/10/15 | 1,506 | 1,510 | 1,502 | 1,502 | -8 | -0.5% | 2,900 |
| 2010/10/14 | 1,506 | 1,510 | 1,502 | 1,510 | +3 | +0.2% | 600 |
| 2010/10/13 | 1,515 | 1,520 | 1,507 | 1,507 | -18 | -1.2% | 3,200 |
| 2010/10/12 | 1,523 | 1,530 | 1,522 | 1,525 | -10 | -0.7% | 2,900 |
| 2010/10/08 | 1,540 | 1,540 | 1,535 | 1,535 | -5 | -0.3% | 1,300 |
| 2010/10/07 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 400 |
3501～
3550
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
