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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,459 | 1,465 | 1,455 | 1,455 | -4 | -0.3% | 5,900 |
| 2022/12/23 | 1,462 | 1,466 | 1,459 | 1,459 | -3 | -0.2% | 2,500 |
| 2022/12/22 | 1,466 | 1,466 | 1,460 | 1,462 | +4 | +0.3% | 3,100 |
| 2022/12/21 | 1,458 | 1,460 | 1,456 | 1,458 | +1 | +0.1% | 6,500 |
| 2022/12/20 | 1,465 | 1,468 | 1,456 | 1,457 | -7 | -0.5% | 9,100 |
| 2022/12/19 | 1,465 | 1,470 | 1,464 | 1,464 | ±0 | ±0% | 4,900 |
| 2022/12/16 | 1,464 | 1,467 | 1,464 | 1,464 | ±0 | ±0% | 3,500 |
| 2022/12/15 | 1,463 | 1,467 | 1,462 | 1,464 | +1 | +0.1% | 4,200 |
| 2022/12/14 | 1,464 | 1,465 | 1,463 | 1,463 | ±0 | ±0% | 2,400 |
| 2022/12/13 | 1,462 | 1,468 | 1,462 | 1,463 | +1 | +0.1% | 3,300 |
| 2022/12/12 | 1,466 | 1,468 | 1,462 | 1,462 | +1 | +0.1% | 1,700 |
| 2022/12/09 | 1,465 | 1,465 | 1,461 | 1,461 | ±0 | ±0% | 4,500 |
| 2022/12/08 | 1,466 | 1,469 | 1,461 | 1,461 | -7 | -0.5% | 5,900 |
| 2022/12/07 | 1,466 | 1,469 | 1,466 | 1,468 | ±0 | ±0% | 6,200 |
| 2022/12/06 | 1,477 | 1,477 | 1,468 | 1,468 | -7 | -0.5% | 4,800 |
| 2022/12/05 | 1,476 | 1,478 | 1,473 | 1,475 | -4 | -0.3% | 4,100 |
| 2022/12/02 | 1,481 | 1,482 | 1,473 | 1,479 | +1 | +0.1% | 6,000 |
| 2022/12/01 | 1,489 | 1,489 | 1,471 | 1,478 | +3 | +0.2% | 20,800 |
| 2022/11/30 | 1,474 | 1,479 | 1,474 | 1,475 | +1 | +0.1% | 9,600 |
| 2022/11/29 | 1,474 | 1,477 | 1,474 | 1,474 | ±0 | ±0% | 1,400 |
| 2022/11/28 | 1,473 | 1,478 | 1,472 | 1,474 | +1 | +0.1% | 7,100 |
| 2022/11/25 | 1,475 | 1,475 | 1,471 | 1,473 | -2 | -0.1% | 8,500 |
| 2022/11/24 | 1,477 | 1,477 | 1,472 | 1,475 | +1 | +0.1% | 2,900 |
| 2022/11/22 | 1,468 | 1,478 | 1,468 | 1,474 | +7 | +0.5% | 5,700 |
| 2022/11/21 | 1,466 | 1,471 | 1,465 | 1,467 | -3 | -0.2% | 6,400 |
| 2022/11/18 | 1,474 | 1,474 | 1,470 | 1,470 | -2 | -0.1% | 2,900 |
| 2022/11/17 | 1,475 | 1,475 | 1,471 | 1,472 | -2 | -0.1% | 8,200 |
| 2022/11/16 | 1,476 | 1,477 | 1,473 | 1,474 | -2 | -0.1% | 6,000 |
| 2022/11/15 | 1,480 | 1,481 | 1,476 | 1,476 | -3 | -0.2% | 2,500 |
| 2022/11/14 | 1,476 | 1,479 | 1,474 | 1,479 | +12 | +0.8% | 6,900 |
| 2022/11/11 | 1,475 | 1,476 | 1,466 | 1,467 | -7 | -0.5% | 5,000 |
| 2022/11/10 | 1,469 | 1,474 | 1,469 | 1,474 | +4 | +0.3% | 4,600 |
| 2022/11/09 | 1,474 | 1,474 | 1,470 | 1,470 | +1 | +0.1% | 3,300 |
| 2022/11/08 | 1,469 | 1,474 | 1,469 | 1,469 | +4 | +0.3% | 8,800 |
| 2022/11/07 | 1,468 | 1,468 | 1,461 | 1,465 | +3 | +0.2% | 6,900 |
| 2022/11/04 | 1,473 | 1,475 | 1,462 | 1,462 | -11 | -0.7% | 10,900 |
| 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 |
651～
700
件表示中 / 3767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 | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39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 | 7,300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 |
| ガーデン | 252,800円 | +6.6% | +12.1% | 3.56% | 13.18倍 | 2.19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 |
| 安楽亭 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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 |
| ジェイドＧ | 150,400円 | -1.2% | -3.3% | 1.99% | 30.45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 |
市場注目の銘柄
チャート関連のコラム
