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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,493 | 1,507 | 1,493 | 1,502 | +1 | +0.1% | 2,600 |
2022/01/14 | 1,499 | 1,501 | 1,483 | 1,501 | +2 | +0.1% | 4,100 |
2022/01/13 | 1,483 | 1,505 | 1,479 | 1,499 | +16 | +1.1% | 10,100 |
2022/01/12 | 1,495 | 1,506 | 1,483 | 1,483 | -9 | -0.6% | 9,900 |
2022/01/11 | 1,503 | 1,510 | 1,492 | 1,492 | -11 | -0.7% | 7,200 |
2022/01/07 | 1,502 | 1,504 | 1,491 | 1,503 | +6 | +0.4% | 7,600 |
2022/01/06 | 1,486 | 1,499 | 1,481 | 1,497 | +6 | +0.4% | 6,900 |
2022/01/05 | 1,497 | 1,502 | 1,490 | 1,491 | -2 | -0.1% | 9,300 |
2022/01/04 | 1,482 | 1,498 | 1,479 | 1,493 | +16 | +1.1% | 4,800 |
2021/12/30 | 1,466 | 1,477 | 1,452 | 1,477 | +14 | +1% | 5,500 |
2021/12/29 | 1,436 | 1,463 | 1,436 | 1,463 | +38 | +2.7% | 6,100 |
2021/12/28 | 1,441 | 1,450 | 1,425 | 1,425 | -15 | -1% | 10,300 |
2021/12/27 | 1,450 | 1,450 | 1,440 | 1,440 | -7 | -0.5% | 4,300 |
2021/12/24 | 1,428 | 1,447 | 1,428 | 1,447 | +21 | +1.5% | 4,500 |
2021/12/23 | 1,434 | 1,441 | 1,426 | 1,426 | -12 | -0.8% | 2,800 |
2021/12/22 | 1,420 | 1,441 | 1,420 | 1,438 | +23 | +1.6% | 5,400 |
2021/12/21 | 1,406 | 1,422 | 1,406 | 1,415 | +4 | +0.3% | 1,900 |
2021/12/20 | 1,448 | 1,449 | 1,393 | 1,411 | -36 | -2.5% | 7,300 |
2021/12/17 | 1,452 | 1,454 | 1,441 | 1,447 | -1 | -0.1% | 2,600 |
2021/12/16 | 1,438 | 1,455 | 1,438 | 1,448 | +12 | +0.8% | 3,600 |
2021/12/15 | 1,433 | 1,439 | 1,431 | 1,436 | +3 | +0.2% | 1,700 |
2021/12/14 | 1,438 | 1,447 | 1,420 | 1,433 | -4 | -0.3% | 4,900 |
2021/12/13 | 1,447 | 1,447 | 1,431 | 1,437 | +1 | +0.1% | 1,300 |
2021/12/10 | 1,437 | 1,437 | 1,426 | 1,436 | +8 | +0.6% | 900 |
2021/12/09 | 1,422 | 1,428 | 1,422 | 1,428 | +8 | +0.6% | 200 |
2021/12/08 | 1,447 | 1,447 | 1,420 | 1,420 | -12 | -0.8% | 2,300 |
2021/12/07 | 1,429 | 1,442 | 1,429 | 1,432 | +2 | +0.1% | 1,000 |
2021/12/06 | 1,398 | 1,440 | 1,398 | 1,430 | +37 | +2.7% | 10,100 |
2021/12/03 | 1,378 | 1,395 | 1,375 | 1,393 | +31 | +2.3% | 2,300 |
2021/12/02 | 1,352 | 1,365 | 1,348 | 1,362 | -4 | -0.3% | 6,100 |
2021/12/01 | 1,355 | 1,368 | 1,355 | 1,366 | +11 | +0.8% | 4,900 |
2021/11/30 | 1,353 | 1,395 | 1,353 | 1,355 | +16 | +1.2% | 9,600 |
2021/11/29 | 1,380 | 1,438 | 1,338 | 1,339 | -51 | -3.7% | 23,100 |
2021/11/26 | 1,439 | 1,439 | 1,386 | 1,390 | -42 | -2.9% | 14,400 |
2021/11/25 | 1,430 | 1,433 | 1,425 | 1,432 | +2 | +0.1% | 1,200 |
2021/11/24 | 1,432 | 1,436 | 1,430 | 1,430 | -2 | -0.1% | 1,600 |
2021/11/22 | 1,436 | 1,436 | 1,426 | 1,432 | +9 | +0.6% | 800 |
2021/11/19 | 1,438 | 1,438 | 1,413 | 1,423 | -11 | -0.8% | 1,700 |
2021/11/18 | 1,425 | 1,434 | 1,418 | 1,434 | +1 | +0.1% | 5,300 |
2021/11/17 | 1,450 | 1,457 | 1,431 | 1,433 | -17 | -1.2% | 3,200 |
2021/11/16 | 1,455 | 1,459 | 1,447 | 1,450 | -5 | -0.3% | 5,800 |
2021/11/15 | 1,462 | 1,464 | 1,453 | 1,455 | -5 | -0.3% | 3,000 |
2021/11/12 | 1,449 | 1,482 | 1,437 | 1,460 | +13 | +0.9% | 15,600 |
2021/11/11 | 1,434 | 1,449 | 1,421 | 1,447 | +13 | +0.9% | 6,100 |
2021/11/10 | 1,409 | 1,436 | 1,409 | 1,434 | +30 | +2.1% | 5,000 |
2021/11/09 | 1,421 | 1,460 | 1,404 | 1,404 | -14 | -1% | 23,700 |
2021/11/08 | 1,429 | 1,443 | 1,414 | 1,418 | -26 | -1.8% | 11,400 |
2021/11/05 | 1,404 | 1,444 | 1,402 | 1,444 | +34 | +2.4% | 17,000 |
2021/11/04 | 1,434 | 1,438 | 1,410 | 1,410 | -24 | -1.7% | 18,400 |
2021/11/02 | 1,448 | 1,448 | 1,406 | 1,434 | -4 | -0.3% | 18,100 |
701~
750
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