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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,523 | 1,540 | 1,521 | 1,539 | +19 | +1.3% | 7,500 |
| 2022/08/25 | 1,522 | 1,522 | 1,520 | 1,520 | ±0 | ±0% | 200 |
| 2022/08/24 | 1,527 | 1,527 | 1,520 | 1,520 | ±0 | ±0% | 2,100 |
| 2022/08/23 | 1,520 | 1,525 | 1,517 | 1,520 | +1 | +0.1% | 700 |
| 2022/08/22 | 1,520 | 1,522 | 1,519 | 1,519 | -1 | -0.1% | 1,600 |
| 2022/08/19 | 1,518 | 1,520 | 1,515 | 1,520 | +7 | +0.5% | 1,300 |
| 2022/08/18 | 1,517 | 1,524 | 1,513 | 1,513 | -9 | -0.6% | 3,100 |
| 2022/08/17 | 1,520 | 1,525 | 1,517 | 1,522 | -3 | -0.2% | 1,400 |
| 2022/08/16 | 1,518 | 1,525 | 1,512 | 1,525 | ±0 | ±0% | 2,000 |
| 2022/08/15 | 1,530 | 1,530 | 1,516 | 1,525 | +9 | +0.6% | 2,500 |
| 2022/08/12 | 1,517 | 1,523 | 1,515 | 1,516 | -4 | -0.3% | 1,900 |
| 2022/08/10 | 1,520 | 1,525 | 1,520 | 1,520 | -7 | -0.5% | 900 |
| 2022/08/09 | 1,515 | 1,527 | 1,514 | 1,527 | +8 | +0.5% | 1,600 |
| 2022/08/08 | 1,520 | 1,528 | 1,517 | 1,519 | -5 | -0.3% | 3,200 |
| 2022/08/05 | 1,528 | 1,528 | 1,522 | 1,524 | -6 | -0.4% | 1,000 |
| 2022/08/04 | 1,525 | 1,530 | 1,521 | 1,530 | +5 | +0.3% | 1,500 |
| 2022/08/03 | 1,525 | 1,525 | 1,523 | 1,525 | -2 | -0.1% | 300 |
| 2022/08/02 | 1,530 | 1,530 | 1,524 | 1,527 | -1 | -0.1% | 2,100 |
| 2022/08/01 | 1,527 | 1,528 | 1,521 | 1,528 | +8 | +0.5% | 3,800 |
| 2022/07/29 | 1,520 | 1,520 | 1,514 | 1,520 | +2 | +0.1% | 2,000 |
| 2022/07/28 | 1,515 | 1,519 | 1,514 | 1,518 | +4 | +0.3% | 6,200 |
| 2022/07/27 | 1,507 | 1,514 | 1,507 | 1,514 | +8 | +0.5% | 2,200 |
| 2022/07/26 | 1,509 | 1,510 | 1,504 | 1,506 | +4 | +0.3% | 1,700 |
| 2022/07/25 | 1,509 | 1,509 | 1,502 | 1,502 | ±0 | ±0% | 800 |
| 2022/07/22 | 1,509 | 1,509 | 1,502 | 1,502 | -5 | -0.3% | 2,900 |
| 2022/07/21 | 1,508 | 1,510 | 1,506 | 1,507 | +3 | +0.2% | 3,000 |
| 2022/07/20 | 1,504 | 1,504 | 1,498 | 1,504 | ±0 | ±0% | 1,300 |
| 2022/07/19 | 1,499 | 1,505 | 1,498 | 1,504 | +6 | +0.4% | 1,800 |
| 2022/07/15 | 1,503 | 1,503 | 1,493 | 1,498 | -3 | -0.2% | 3,400 |
| 2022/07/14 | 1,496 | 1,501 | 1,496 | 1,501 | +2 | +0.1% | 1,500 |
| 2022/07/13 | 1,498 | 1,499 | 1,496 | 1,499 | +1 | +0.1% | 1,100 |
| 2022/07/12 | 1,494 | 1,498 | 1,494 | 1,498 | +1 | +0.1% | 2,000 |
| 2022/07/11 | 1,500 | 1,500 | 1,495 | 1,497 | -3 | -0.2% | 1,400 |
| 2022/07/08 | 1,497 | 1,500 | 1,496 | 1,500 | +3 | +0.2% | 1,000 |
| 2022/07/07 | 1,502 | 1,502 | 1,496 | 1,497 | -4 | -0.3% | 1,800 |
| 2022/07/06 | 1,500 | 1,502 | 1,497 | 1,501 | +1 | +0.1% | 2,400 |
| 2022/07/05 | 1,497 | 1,500 | 1,496 | 1,500 | -1 | -0.1% | 1,400 |
| 2022/07/04 | 1,498 | 1,501 | 1,494 | 1,501 | +9 | +0.6% | 2,300 |
| 2022/07/01 | 1,498 | 1,498 | 1,492 | 1,492 | -4 | -0.3% | 3,700 |
| 2022/06/30 | 1,493 | 1,496 | 1,491 | 1,496 | +6 | +0.4% | 3,200 |
| 2022/06/29 | 1,485 | 1,490 | 1,485 | 1,490 | +5 | +0.3% | 1,400 |
| 2022/06/28 | 1,486 | 1,486 | 1,480 | 1,485 | +3 | +0.2% | 1,700 |
| 2022/06/27 | 1,487 | 1,489 | 1,482 | 1,482 | -3 | -0.2% | 3,300 |
| 2022/06/24 | 1,487 | 1,487 | 1,480 | 1,485 | -2 | -0.1% | 1,400 |
| 2022/06/23 | 1,466 | 1,487 | 1,466 | 1,487 | +10 | +0.7% | 1,200 |
| 2022/06/22 | 1,469 | 1,477 | 1,469 | 1,477 | +2 | +0.1% | 1,400 |
| 2022/06/21 | 1,461 | 1,477 | 1,461 | 1,475 | +17 | +1.2% | 4,500 |
| 2022/06/20 | 1,468 | 1,468 | 1,458 | 1,458 | -16 | -1.1% | 7,800 |
| 2022/06/17 | 1,463 | 1,477 | 1,460 | 1,474 | +4 | +0.3% | 1,500 |
| 2022/06/16 | 1,462 | 1,470 | 1,462 | 1,470 | +8 | +0.5% | 900 |
551～
600
件表示中 / 3586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 | 201,500円 | -3.1% | -28.5% | 0.94% | 36.95倍 | 2.46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 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23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 |
| パリミキＨＤ | 30,300円 | +2.3% | -19.9% | 2.64% | 12.32倍 | 0.52倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ダイイチ | 141,000円 | +12.8% | -15.7% | 2.55% | 13.29倍 | 0.95倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が３割出資、セブンＰＢ販売 |
| 千趣会 | 30,900円 | -11.2% | - | 0.00% | - | 0.92倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。頒布会、店舗に特徴。大株主にＪＲ東 |
市場注目の銘柄
チャート関連のコラム
