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 |
---|---|---|---|---|---|---|---|
2025/08/19 | 2,125 | 2,130 | 2,125 | 2,129 | +7 | +0.3% | 5,100 |
2025/08/18 | 2,120 | 2,125 | 2,118 | 2,122 | +6 | +0.3% | 3,500 |
2025/08/15 | 2,114 | 2,119 | 2,114 | 2,116 | +1 | ±0% | 3,000 |
2025/08/14 | 2,112 | 2,115 | 2,112 | 2,115 | ±0 | ±0% | 300 |
2025/08/13 | 2,112 | 2,115 | 2,109 | 2,115 | +3 | +0.1% | 700 |
2025/08/12 | 2,111 | 2,112 | 2,101 | 2,112 | +1 | ±0% | 2,500 |
2025/08/08 | 2,108 | 2,116 | 2,108 | 2,111 | +5 | +0.2% | 5,400 |
2025/08/07 | 2,104 | 2,108 | 2,104 | 2,106 | +2 | +0.1% | 1,100 |
2025/08/06 | 2,105 | 2,111 | 2,104 | 2,104 | +1 | ±0% | 1,600 |
2025/08/05 | 2,111 | 2,111 | 2,102 | 2,103 | +1 | ±0% | 2,100 |
2025/08/04 | 2,102 | 2,102 | 2,102 | 2,102 | -7 | -0.3% | 600 |
2025/08/01 | 2,110 | 2,110 | 2,104 | 2,109 | +8 | +0.4% | 2,300 |
2025/07/31 | 2,107 | 2,107 | 2,100 | 2,101 | +1 | ±0% | 2,200 |
2025/07/30 | 2,104 | 2,104 | 2,100 | 2,100 | -4 | -0.2% | 1,900 |
2025/07/29 | 2,105 | 2,105 | 2,100 | 2,104 | +3 | +0.1% | 1,900 |
2025/07/28 | 2,101 | 2,103 | 2,101 | 2,101 | +1 | ±0% | 1,300 |
2025/07/25 | 2,102 | 2,102 | 2,097 | 2,100 | -2 | -0.1% | 800 |
2025/07/24 | 2,099 | 2,102 | 2,099 | 2,102 | +5 | +0.2% | 2,100 |
2025/07/23 | 2,098 | 2,099 | 2,093 | 2,097 | +1 | ±0% | 2,200 |
2025/07/22 | 2,095 | 2,096 | 2,093 | 2,096 | +3 | +0.1% | 1,900 |
2025/07/18 | 2,095 | 2,097 | 2,093 | 2,093 | -2 | -0.1% | 1,500 |
2025/07/17 | 2,093 | 2,096 | 2,093 | 2,095 | +2 | +0.1% | 1,500 |
2025/07/16 | 2,094 | 2,098 | 2,093 | 2,093 | -1 | ±0% | 1,300 |
2025/07/15 | 2,094 | 2,097 | 2,093 | 2,094 | -3 | -0.1% | 1,700 |
2025/07/14 | 2,100 | 2,100 | 2,089 | 2,097 | +2 | +0.1% | 5,300 |
2025/07/11 | 2,098 | 2,120 | 2,095 | 2,095 | ±0 | ±0% | 20,700 |
2025/07/10 | 2,097 | 2,097 | 2,095 | 2,095 | -2 | -0.1% | 700 |
2025/07/09 | 2,097 | 2,097 | 2,095 | 2,097 | +1 | ±0% | 1,700 |
2025/07/08 | 2,092 | 2,097 | 2,092 | 2,096 | +5 | +0.2% | 1,100 |
2025/07/07 | 2,091 | 2,099 | 2,087 | 2,091 | ±0 | ±0% | 3,100 |
2025/07/04 | 2,091 | 2,095 | 2,091 | 2,091 | ±0 | ±0% | 900 |
2025/07/03 | 2,098 | 2,098 | 2,090 | 2,091 | -5 | -0.2% | 900 |
2025/07/02 | 2,095 | 2,096 | 2,093 | 2,096 | -1 | ±0% | 1,300 |
2025/07/01 | 2,095 | 2,097 | 2,093 | 2,097 | +1 | ±0% | 1,400 |
2025/06/30 | 2,097 | 2,100 | 2,092 | 2,096 | +6 | +0.3% | 3,800 |
2025/06/27 | 2,095 | 2,095 | 2,090 | 2,090 | +2 | +0.1% | 1,400 |
2025/06/26 | 2,097 | 2,098 | 2,087 | 2,088 | -9 | -0.4% | 4,200 |
2025/06/25 | 2,095 | 2,098 | 2,094 | 2,097 | +2 | +0.1% | 4,800 |
2025/06/24 | 2,088 | 2,095 | 2,087 | 2,095 | +5 | +0.2% | 3,300 |
2025/06/23 | 2,086 | 2,090 | 2,084 | 2,090 | -2 | -0.1% | 1,500 |
2025/06/20 | 2,091 | 2,095 | 2,088 | 2,092 | -1 | ±0% | 1,200 |
2025/06/19 | 2,094 | 2,098 | 2,086 | 2,093 | -2 | -0.1% | 2,600 |
2025/06/18 | 2,086 | 2,100 | 2,086 | 2,095 | -3 | -0.1% | 3,100 |
2025/06/17 | 2,100 | 2,102 | 2,093 | 2,098 | -2 | -0.1% | 3,100 |
2025/06/16 | 2,091 | 2,100 | 2,090 | 2,100 | +9 | +0.4% | 6,900 |
2025/06/13 | 2,089 | 2,091 | 2,088 | 2,091 | -6 | -0.3% | 500 |
2025/06/12 | 2,085 | 2,097 | 2,085 | 2,097 | +3 | +0.1% | 4,300 |
2025/06/11 | 2,086 | 2,094 | 2,085 | 2,094 | +5 | +0.2% | 2,100 |
2025/06/10 | 2,086 | 2,089 | 2,085 | 2,089 | +3 | +0.1% | 2,000 |
2025/06/09 | 2,085 | 2,092 | 2,085 | 2,086 | ±0 | ±0% | 2,700 |
1~
50
件表示中 / 3765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 | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.40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 | 150,300円 | -1.2% | -3.3% | 2.00% | 30.43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 |
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 |
安楽亭 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.34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 |
ナルミヤ | 165,800円 | +12.4% | +42.1% | 0.00% | 9.88倍 | 2.32倍 |
|
子供服の企画販売SPA。SC向け「プティマイン」など。22年アパレルのワールドが子会社化 |
市場注目の銘柄
チャート関連のコラム