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 |
---|---|---|---|---|---|---|---|
2025/04/07 | 2,080 | 2,080 | 2,055 | 2,058 | -49 | -2.3% | 18,300 |
2025/04/04 | 2,099 | 2,109 | 2,084 | 2,107 | +3 | +0.1% | 13,700 |
2025/04/03 | 2,100 | 2,111 | 2,092 | 2,104 | -7 | -0.3% | 7,200 |
2025/04/02 | 2,123 | 2,123 | 2,111 | 2,111 | -12 | -0.6% | 10,000 |
2025/04/01 | 2,122 | 2,131 | 2,122 | 2,123 | -8 | -0.4% | 12,400 |
2025/03/31 | 2,122 | 2,135 | 2,121 | 2,131 | -1 | ±0% | 10,100 |
2025/03/28 | 2,116 | 2,150 | 2,111 | 2,132 | +13 | +0.6% | 23,600 |
2025/03/27 | 2,112 | 2,119 | 2,106 | 2,119 | +9 | +0.4% | 7,600 |
2025/03/26 | 2,118 | 2,118 | 2,109 | 2,110 | -8 | -0.4% | 5,500 |
2025/03/25 | 2,109 | 2,118 | 2,108 | 2,118 | +10 | +0.5% | 3,900 |
2025/03/24 | 2,096 | 2,108 | 2,091 | 2,108 | +18 | +0.9% | 7,000 |
2025/03/21 | 2,093 | 2,093 | 2,085 | 2,090 | -2 | -0.1% | 2,300 |
2025/03/19 | 2,098 | 2,100 | 2,092 | 2,092 | -6 | -0.3% | 2,100 |
2025/03/18 | 2,101 | 2,107 | 2,098 | 2,098 | -2 | -0.1% | 3,200 |
2025/03/17 | 2,097 | 2,100 | 2,089 | 2,100 | +7 | +0.3% | 6,200 |
2025/03/14 | 2,082 | 2,093 | 2,081 | 2,093 | +5 | +0.2% | 3,500 |
2025/03/13 | 2,085 | 2,091 | 2,085 | 2,088 | +3 | +0.1% | 1,200 |
2025/03/12 | 2,096 | 2,096 | 2,085 | 2,085 | -5 | -0.2% | 800 |
2025/03/11 | 2,081 | 2,096 | 2,081 | 2,090 | -9 | -0.4% | 2,500 |
2025/03/10 | 2,094 | 2,099 | 2,086 | 2,099 | +18 | +0.9% | 2,600 |
2025/03/07 | 2,092 | 2,092 | 2,077 | 2,081 | -13 | -0.6% | 1,800 |
2025/03/06 | 2,091 | 2,094 | 2,088 | 2,094 | +12 | +0.6% | 3,800 |
2025/03/05 | 2,081 | 2,082 | 2,070 | 2,082 | +4 | +0.2% | 1,300 |
2025/03/04 | 2,074 | 2,115 | 2,044 | 2,078 | +4 | +0.2% | 7,900 |
2025/03/03 | 2,117 | 2,117 | 2,049 | 2,074 | +22 | +1.1% | 8,900 |
2025/02/28 | 2,110 | 2,113 | 2,036 | 2,052 | -67 | -3.2% | 25,200 |
2025/02/27 | 2,096 | 2,120 | 2,096 | 2,119 | +33 | +1.6% | 15,100 |
2025/02/26 | 2,104 | 2,104 | 2,076 | 2,086 | -18 | -0.9% | 4,700 |
2025/02/25 | 2,091 | 2,115 | 2,087 | 2,104 | +8 | +0.4% | 13,100 |
2025/02/21 | 2,085 | 2,096 | 2,085 | 2,096 | +11 | +0.5% | 2,300 |
2025/02/20 | 2,073 | 2,089 | 2,068 | 2,085 | +10 | +0.5% | 3,600 |
2025/02/19 | 2,082 | 2,083 | 2,074 | 2,075 | -5 | -0.2% | 2,000 |
2025/02/18 | 2,085 | 2,093 | 2,080 | 2,080 | -1 | ±0% | 1,800 |
2025/02/17 | 2,095 | 2,096 | 2,081 | 2,081 | -15 | -0.7% | 3,400 |
2025/02/14 | 2,096 | 2,096 | 2,087 | 2,096 | ±0 | ±0% | 2,400 |
2025/02/13 | 2,082 | 2,096 | 2,075 | 2,096 | +17 | +0.8% | 9,100 |
2025/02/12 | 2,078 | 2,081 | 2,074 | 2,079 | -2 | -0.1% | 1,100 |
2025/02/10 | 2,077 | 2,081 | 2,076 | 2,081 | +4 | +0.2% | 2,500 |
2025/02/07 | 2,077 | 2,079 | 2,074 | 2,077 | +5 | +0.2% | 1,300 |
2025/02/06 | 2,069 | 2,079 | 2,069 | 2,072 | -2 | -0.1% | 1,400 |
2025/02/05 | 2,080 | 2,080 | 2,074 | 2,074 | -5 | -0.2% | 2,000 |
2025/02/04 | 2,067 | 2,081 | 2,067 | 2,079 | +15 | +0.7% | 3,200 |
2025/02/03 | 2,061 | 2,083 | 2,061 | 2,064 | +3 | +0.1% | 4,400 |
2025/01/31 | 2,055 | 2,066 | 2,055 | 2,061 | +2 | +0.1% | 1,300 |
2025/01/30 | 2,057 | 2,063 | 2,055 | 2,059 | -6 | -0.3% | 2,300 |
2025/01/29 | 2,055 | 2,065 | 2,055 | 2,065 | +10 | +0.5% | 4,400 |
2025/01/28 | 2,052 | 2,059 | 2,052 | 2,055 | +5 | +0.2% | 1,100 |
2025/01/27 | 2,045 | 2,050 | 2,040 | 2,050 | +10 | +0.5% | 3,300 |
2025/01/24 | 2,036 | 2,048 | 2,036 | 2,040 | +4 | +0.2% | 1,800 |
2025/01/23 | 2,049 | 2,051 | 2,034 | 2,036 | -13 | -0.6% | 2,500 |
1~
50
件表示中 / 3674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 | 205,800円 | +3.4% | -4.7% | 0.97% | 25.55倍 | 2.44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 |
うかい | 336,000円 | -0.7% | -40.5% | 0.45% | 294.48倍 | 4.01倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
WDI | 275,100円 | +2.4% | -64.9% | 0.62% | 15.64倍 | 2.64倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・FC展開 |
焼肉坂井 | 6,700円 | +0.5% | -4.0% | 0.75% | 45.89倍 | 2.11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 | 685,000円 | 0.0% | -8.2% | 0.00% | 20.79倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム