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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,481 | 1,481 | 1,473 | 1,473 | -7 | -0.5% | 10,900 |
| 2022/11/01 | 1,484 | 1,488 | 1,476 | 1,480 | -2 | -0.1% | 31,400 |
| 2022/10/31 | 1,478 | 1,484 | 1,474 | 1,482 | +6 | +0.4% | 32,200 |
| 2022/10/28 | 1,465 | 1,479 | 1,457 | 1,476 | -5 | -0.3% | 119,900 |
| 2022/10/27 | 1,476 | 1,489 | 1,475 | 1,481 | -2 | -0.1% | 313,000 |
| 2022/10/26 | 1,476 | 1,502 | 1,475 | 1,483 | +2 | +0.1% | 112,100 |
| 2022/10/25 | 1,474 | 1,481 | 1,474 | 1,481 | +3 | +0.2% | 33,300 |
| 2022/10/24 | 1,480 | 1,484 | 1,478 | 1,478 | -6 | -0.4% | 29,400 |
| 2022/10/21 | 1,480 | 1,484 | 1,477 | 1,484 | -4 | -0.3% | 24,200 |
| 2022/10/20 | 1,487 | 1,492 | 1,486 | 1,488 | ±0 | ±0% | 11,000 |
| 2022/10/19 | 1,490 | 1,492 | 1,488 | 1,488 | -3 | -0.2% | 18,700 |
| 2022/10/18 | 1,492 | 1,493 | 1,491 | 1,491 | -1 | -0.1% | 10,000 |
| 2022/10/17 | 1,490 | 1,493 | 1,489 | 1,492 | -1 | -0.1% | 12,200 |
| 2022/10/14 | 1,498 | 1,499 | 1,493 | 1,493 | ±0 | ±0% | 7,800 |
| 2022/10/13 | 1,491 | 1,496 | 1,491 | 1,493 | -2 | -0.1% | 10,100 |
| 2022/10/12 | 1,498 | 1,501 | 1,495 | 1,495 | -1 | -0.1% | 10,900 |
| 2022/10/11 | 1,492 | 1,499 | 1,491 | 1,496 | -4 | -0.3% | 13,000 |
| 2022/10/07 | 1,501 | 1,504 | 1,498 | 1,500 | +3 | +0.2% | 14,200 |
| 2022/10/06 | 1,495 | 1,500 | 1,495 | 1,497 | +3 | +0.2% | 9,600 |
| 2022/10/05 | 1,493 | 1,502 | 1,492 | 1,494 | +1 | +0.1% | 10,100 |
| 2022/10/04 | 1,492 | 1,508 | 1,492 | 1,493 | +2 | +0.1% | 17,800 |
| 2022/10/03 | 1,490 | 1,497 | 1,489 | 1,491 | -1 | -0.1% | 13,900 |
| 2022/09/30 | 1,490 | 1,502 | 1,485 | 1,492 | -8 | -0.5% | 14,400 |
| 2022/09/29 | 1,490 | 1,548 | 1,490 | 1,500 | +15 | +1% | 26,200 |
| 2022/09/28 | 1,504 | 1,511 | 1,472 | 1,485 | -23 | -1.5% | 27,200 |
| 2022/09/27 | 1,507 | 1,518 | 1,505 | 1,508 | -5 | -0.3% | 4,700 |
| 2022/09/26 | 1,528 | 1,528 | 1,513 | 1,513 | -14 | -0.9% | 9,200 |
| 2022/09/22 | 1,530 | 1,530 | 1,525 | 1,527 | +2 | +0.1% | 2,500 |
| 2022/09/21 | 1,535 | 1,535 | 1,524 | 1,525 | -10 | -0.7% | 4,700 |
| 2022/09/20 | 1,538 | 1,541 | 1,522 | 1,535 | ±0 | ±0% | 8,000 |
| 2022/09/16 | 1,535 | 1,540 | 1,525 | 1,535 | ±0 | ±0% | 4,600 |
| 2022/09/15 | 1,516 | 1,569 | 1,513 | 1,535 | +19 | +1.3% | 21,300 |
| 2022/09/14 | 1,515 | 1,516 | 1,510 | 1,516 | +1 | +0.1% | 1,300 |
| 2022/09/13 | 1,520 | 1,523 | 1,515 | 1,515 | -5 | -0.3% | 3,100 |
| 2022/09/12 | 1,515 | 1,524 | 1,511 | 1,520 | +11 | +0.7% | 5,200 |
| 2022/09/09 | 1,508 | 1,511 | 1,507 | 1,509 | +3 | +0.2% | 2,200 |
| 2022/09/08 | 1,504 | 1,510 | 1,504 | 1,506 | +3 | +0.2% | 900 |
| 2022/09/07 | 1,528 | 1,528 | 1,500 | 1,503 | -25 | -1.6% | 6,700 |
| 2022/09/06 | 1,523 | 1,528 | 1,522 | 1,528 | +6 | +0.4% | 500 |
| 2022/09/05 | 1,535 | 1,535 | 1,521 | 1,522 | -18 | -1.2% | 5,000 |
| 2022/09/02 | 1,527 | 1,540 | 1,521 | 1,540 | +19 | +1.2% | 8,900 |
| 2022/09/01 | 1,525 | 1,525 | 1,519 | 1,521 | +1 | +0.1% | 3,200 |
| 2022/08/31 | 1,521 | 1,521 | 1,501 | 1,520 | -3 | -0.2% | 4,600 |
| 2022/08/30 | 1,529 | 1,531 | 1,491 | 1,523 | +58 | +4% | 16,500 |
| 2022/08/29 | 1,531 | 1,539 | 1,465 | 1,465 | -74 | -4.8% | 28,000 |
| 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 |
601～
650
件表示中 / 3681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 | 209,800円 | +3.4% | -4.7% | 0.95% | 26.05倍 | 2.49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 |
| ＷＤＩ | 302,000円 | +2.4% | -64.9% | 0.56% | 17.17倍 | 2.90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 |
| Ｈａｍｅｅ | 116,700円 | +12.1% | +1.6% | 1.93% | 13.67倍 | 1.81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 |
| 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 |
| ガーデン | 243,500円 | +6.6% | +12.1% | 3.70% | 12.69倍 | 2.11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 |
市場注目の銘柄
チャート関連のコラム
