3329 東和フードサービス

3329
2024/09/18
時価
164億円
PER 予
36.92倍
2010年以降
赤字-112.28倍
(2010-2024年)
PBR
2.44倍
2010年以降
0.56-3.25倍
(2010-2024年)
配当
0.94%
ROE 予
6.6%
ROA 予
5.16%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,023
始値
2,023
高値
2,028
安値
2,013
終値 -0.49%
2,013
出来高 -59.65%
2,300

乖離率

株価(5日)
移動平均値
-1.28%
2,039
株価(25日)
移動平均値
-3.82%
2,093
出来高(5日)
移動平均値
-24.34%
3,040

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/182,0232,0282,0132,013-0.49%2,300164億7922万-3.82%36.922.44
09/172,0552,0552,0232,023-1.56%5,700165億6108万-3.48%37.12.45
09/132,0502,0582,0502,055+0.49%1,600168億2305万-2.05%37.692.49
09/122,0592,0612,0442,045-0.68%1,900167億4118万-2.62%37.512.47
09/112,0622,0622,0442,059-0.91%3,700168億5579万-2.05%37.762.49
09/102,0892,0922,0602,078+0.24%2,800170億1133万-0.95%38.112.51
09/092,0502,0882,0352,073-1.05%6,100169億7040万-0.81%38.022.51
09/062,1062,1062,0952,095-0.52%1,100171億5050万+0.34%38.422.54
09/052,0832,1192,0832,106+0.1%3,000172億4055万+0.81%38.622.55
09/042,1002,1052,0962,104-0.38%3,100172億2418万+0.72%38.592.55
09/032,1122,1222,1122,1120%4,100172億8967万+1.05%38.732.56
09/022,1282,1282,1032,112+0.57%7,100172億8967万+1%38.732.56
08/302,0512,1262,0252,100+2.19%16,000171億9144万+0.48%38.512.54
08/292,1082,1271,9452,055-2.51%67,700168億2305万-1.67%37.692.49
08/282,1262,1262,0972,108-0.71%12,000172億5693万+0.72%38.662.55
08/272,1222,1242,1182,123-0.05%5,300173億7972万+1.38%38.942.57
08/262,1232,1252,1202,124+0.05%4,600173億8791万+1.43%38.952.57
08/232,1222,1242,1182,123+0.14%1,500173億7972万+1.43%38.942.57
08/222,1242,1242,1022,120+0.24%3,000173億5516万+1.29%38.882.57
08/212,1192,1262,1012,115-0.52%3,100173億1423万+1.05%38.792.56
08/202,1252,1262,1152,126+0.14%4,300174億428万+1.53%38.992.57
08/192,1232,1232,1132,123+0.38%2,300173億7972万+1.43%38.942.57
08/162,1262,1262,1142,115-0.19%4,100173億1423万+1.05%38.792.56
08/152,0852,1202,0852,119+1.15%2,800173億4698万+1.29%38.862.56
08/142,0922,0952,0792,095+0.19%2,000171億5050万+0.14%38.422.54
08/132,0802,0942,0742,091+0.53%3,600171億1776万-0.05%38.352.53
08/092,0672,0952,0612,080-0.53%4,600170億2771万-0.62%38.152.52
08/082,0792,0942,0102,091-0.85%5,600171億1776万-0.14%38.352.53
08/071,9602,1231,9602,109+7.6%10,500172億6511万+0.62%38.682.55
08/061,9892,0001,9231,960+5.04%10,600160億4534万-6.49%35.952.37
08/051,9061,9311,8261,866-7.58%24,700152億7582万-11.27%34.222.26
08/022,0202,0402,0042,019-4.76%14,500165億2834万-4.45%37.032.44
08/012,1252,1282,1012,1200%6,500173億5516万+0.19%38.882.57
07/312,1302,1302,1182,120-0.38%4,700173億5516万+0.24%38.882.57
07/302,1292,1292,1242,128+0.09%2,000174億2065万+0.66%39.032.58
07/292,1092,1262,1092,126+0.95%3,900174億428万+0.66%38.992.57
07/262,1042,1122,1032,106+0.29%1,500172億4055万-0.19%38.622.55
07/252,1172,1172,1002,100-0.8%3,300171億9144万-0.43%38.512.54
07/242,1282,1282,1162,117-0.52%1,500173億3060万+0.43%38.832.56
07/232,1232,1292,1132,128+0.42%4,000174億2065万+1.04%39.032.58
07/222,1242,1242,1102,119+0.24%1,900173億4698万+0.76%38.862.56
07/192,1142,1242,1112,114-0.38%1,900173億604万+0.62%38.772.56
07/182,1252,1252,1142,122+0.28%1,700173億7154万+1.1%38.922.57
07/172,1302,1302,1162,116-0.66%2,800173億2242万+0.95%38.812.56
07/162,1112,1352,1082,130+0.66%7,200174億3703万+1.72%39.062.58
07/122,1082,1162,1042,116+0.33%1,800173億2242万+1.15%38.812.56
07/112,1092,1132,1052,109+0.29%1,500172億6511万+0.96%38.682.55
07/102,0992,1162,0992,103-0.33%1,500172億1599万+0.72%38.572.55
07/092,1162,1162,1102,110-0.09%500172億7330万+1.05%38.72.55
07/082,1152,1202,0952,112-0.14%3,400172億8967万+1.2%38.732.56
07/052,1182,1192,1012,115+0.52%1,000173億1423万+1.44%38.792.56
07/042,1232,1232,1002,104-0.89%2,100172億2418万+1.01%38.592.55
07/032,1302,1302,1232,123-0.28%1,400173億7972万+2.36%38.942.57
07/022,1302,1302,1202,129+0.33%3,000174億2884万+2.65%39.052.58
07/012,1242,1332,1132,122+0.47%9,000173億7154万+2.31%38.922.57
06/282,1082,1152,1052,112+0.48%2,600172億8967万+1.83%38.732.56
06/272,0972,1022,0772,102+0.33%1,500172億781万+1.4%38.552.54
06/262,0902,1002,0802,095+0.24%8,400171億5050万+1.16%38.422.54
06/252,0862,0982,0852,090+0.58%6,100171億957万+1.01%38.332.53
06/242,0832,0862,0782,078-0.14%2,600170億1133万+0.43%38.112.51
06/212,0802,0842,0792,081+0.05%1,900170億3589万+0.58%38.172.52
06/202,0732,0802,0712,080+0.43%2,400170億2771万+0.58%38.152.52
06/192,0782,0802,0652,071-0.24%5,900169億5403万+0.24%37.982.51
06/182,0542,0902,0512,076+1.12%8,100169億9496万+0.53%38.072.51
06/172,0562,0632,0522,053-0.77%2,300168億667万-0.63%37.652.48
06/142,0552,0692,0522,069+0.68%1,500169億3766万+0.1%37.952.5
06/132,0512,0552,0412,055-0.05%1,200168億2305万-0.53%37.692.49
06/122,0532,0562,0372,056-0.58%5,200168億3123万-0.44%37.712.49
06/112,0682,0682,0432,068+0.29%1,900169億2947万+0.1%37.932.5
06/102,0542,0712,0352,062+0.19%3,500168億8035万-0.1%37.822.5
06/072,0702,0702,0402,058-0.72%5,900168億4761万-0.24%37.742.49
06/062,0922,0952,0712,073-1.29%2,100169億7040万+0.58%38.022.51
06/052,0872,1002,0652,100+0.57%8,200171億9144万+1.99%38.512.54
06/042,0572,0882,0502,088+1.56%4,900170億9320万+1.46%38.292.53
06/032,0792,1172,0372,056-1.15%22,000168億3123万-0.1%37.712.49
05/311,8802,0981,8802,080+11.77%103,900170億2771万+0.97%38.152.52
05/302,0972,1511,8281,861-12.34%168,400152億3489万-9.66%34.132.25
05/292,1402,1542,1132,123-0.84%32,400173億7972万+2.56%38.942.57
05/282,1232,1412,1142,141+0.85%31,600175億2708万+3.48%39.272.59
05/272,0942,1502,0772,123+1.68%56,300173億7972万+2.61%38.942.57
05/242,0512,0892,0512,088+1.66%9,200170億9320万+0.97%38.292.53
05/232,0522,0612,0402,054+0.1%6,000168億1486万-0.72%37.672.49
05/222,0812,0812,0522,052-1.39%10,500167億9849万-1.01%37.632.48
05/212,0802,0892,0742,081+0.43%6,900170億3589万+0.29%38.172.52
05/202,0702,0872,0702,072+0.19%6,800169億6222万-0.29%382.51
05/172,0462,0682,0352,068+1.92%7,300169億2947万-0.72%37.932.5
05/162,0412,0412,0182,029-0.98%7,000166億1020万-2.83%37.212.46
05/152,0832,0832,0492,049-1.59%6,600167億7393万-2.15%37.582.48
05/142,0782,0902,0632,082+0.19%9,600170億4408万-0.76%38.182.52
05/132,0532,0782,0492,078+1.22%6,800170億1133万-1.14%38.112.51
05/102,0502,0612,0402,053+0.74%6,600168億667万-2.42%37.652.48
05/092,0702,0702,0382,038-1.21%11,600166億8388万-3.27%37.382.47
05/082,0352,0842,0342,063+1.83%17,700168億8854万-2.27%37.842.5
05/072,0342,0342,0172,026-0.34%10,700165億8564万-4.12%37.162.45
05/022,0162,0512,0052,033+1.14%21,400166億4295万-3.97%37.282.46
05/012,0342,0341,9862,010-1.18%28,200164億5466万-5.23%36.862.43
04/302,0642,0642,0342,034-1.83%25,800166億5113万-4.19%23.312.48
04/262,0682,0782,0232,072-0.67%113,200169億6222万-2.45%23.752.53
04/252,0942,0972,0832,086-0.33%271,800170億7683万-1.79%23.912.54
04/242,0912,1082,0912,093-0.19%50,800171億3413万-1.41%23.992.55

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
4月期
713
2,850
6/11
526
2,105
1/17
83,200
20,800
10/25
--+8.31%
2/13
-12.37%
1/16
2009年
4月期
623
2,490
5/15
353
1,410
2/25
169,200
42,300
4/23
--+17.65%
4/7
-24.59%
10/28
2010年
4月期
540
2,160
9/28
411
1,644
12/16
286,800
71,700
4/26
--+10.8%
3/24
-10.09%
12/7
2011年
4月期
450
1,801
5/6
245
979
3/16
346,000
86,500
4/25
36億8592万20億362万+8.66%
4/1
-25.32%
3/15
2012年
4月期
449
1,794
4/3
320
1,281
8/9
332,800
83,200
10/26
36億7160万26億2169万+14.49%
4/2
-7.28%
5/7

5/2
2013年
4月期
697
2,788
3/28
395
1,580
6/14
479,600
119,900
4/24
57億592万32億3362万+23.05%
3/28
-5.58%
10/30
2014年
4月期
650
2,600
9/26
492
1,968
6/7
363,600
90,900
10/28
53億2116万40億2770万+10.29%
7/18
-16.87%
6/7
2015年
4月期
784
3,135
4/9
605
2,422
5/22

2,420
5/1
358,800
89,700
4/24
64億1609万49億5686万+5.23%
3/30
-5.45%
10/30
2016年
4月期
1,054
2,108
3/31
703
2,813
8/25
339,200
84,800
10/27
86億2846万57億5708万+14.59%
8/6
-14.81%
8/25
2017年
4月期
1,173
2,345
3/30
850
1,700
6/24
319,400
159,700
4/25
95億9855万69億5844万+8.08%
3/29
-8.14%
6/24
2018年
4月期
2,048
4/9
1,070
2,141
5/16

2,140
5/8
252,800
126,400
10/26
167億6574万87億6354万+33.08%
9/28
-8.09%
11/7
2019年
4月期
1,900
5/31
1,031
12/25
205,000
4/23
155億5416万84億4017万+8.02%
3/26
-24.01%
12/25
2020年
4月期
1,742
9/26
942
3/13
284,100
4/27
142億6070万77億1158万+7.73%
5/28
-32.71%
3/13
2021年
4月期
1,532
3/31
1,088
8/3
246,300
4/27
125億4156万89億680万+11.82%
9/8
-9.19%
8/3
2022年
4月期
1,600
9/14

9/13

他2件
1,338
11/29
271,700
10/27
130億9824万109億5340万+6.6%
9/1
-7.27%
11/29
2023年
4月期
1,575
4/26
1,450
12/28

12/27
313,000
10/27
128億9358万118億7028万+4.28%
5/30
-3.53%
8/29
2024年
4月期
2,203
2/27
1,511
6/8
331,100
10/27
180億3463万123億6965万+11.78%
8/28
-9.67%
5/30
最新2,013
2024/9/18
2,300164億7922万-3.82%
2,093

年間値上がり率

2005/12/30 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/29 vs 2007/12/28
-30%(0.7倍)
2009/12/29 vs 2008/12/29
5%(1.05倍)
2010/12/30 vs 2009/12/29
-27%(0.73倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
50%(1.5倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
72%(1.72倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/09/18 vs 2023/12/29
10%(1.1倍)
過去安値
245円(2011/03/16)
722%(8.22倍)
2,013円(9/18)