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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,469 | 1,469 | 1,424 | 1,438 | -32 | -2.2% | 38,800 |
2021/10/29 | 1,483 | 1,488 | 1,462 | 1,470 | -9 | -0.6% | 21,600 |
2021/10/28 | 1,485 | 1,497 | 1,464 | 1,479 | -41 | -2.7% | 117,900 |
2021/10/27 | 1,506 | 1,520 | 1,501 | 1,520 | +14 | +0.9% | 271,700 |
2021/10/26 | 1,504 | 1,509 | 1,502 | 1,506 | ±0 | ±0% | 36,100 |
2021/10/25 | 1,504 | 1,512 | 1,501 | 1,506 | -4 | -0.3% | 30,500 |
2021/10/22 | 1,503 | 1,520 | 1,502 | 1,510 | +2 | +0.1% | 24,000 |
2021/10/21 | 1,511 | 1,511 | 1,508 | 1,508 | -4 | -0.3% | 10,800 |
2021/10/20 | 1,509 | 1,514 | 1,509 | 1,512 | ±0 | ±0% | 11,000 |
2021/10/19 | 1,513 | 1,518 | 1,509 | 1,512 | -2 | -0.1% | 10,800 |
2021/10/18 | 1,523 | 1,525 | 1,512 | 1,514 | -8 | -0.5% | 18,700 |
2021/10/15 | 1,518 | 1,525 | 1,515 | 1,522 | +6 | +0.4% | 10,900 |
2021/10/14 | 1,513 | 1,520 | 1,505 | 1,516 | +1 | +0.1% | 9,800 |
2021/10/13 | 1,515 | 1,516 | 1,511 | 1,515 | -2 | -0.1% | 6,900 |
701~
750
件表示中 / 3572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 | 204,000円 | -3.1% | -28.5% | 0.93% | 37.41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 |
Hamee | 105,200円 | +12.1% | +1.6% | 2.14% | 12.32倍 | 1.67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 | 2.21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 |
千趣会 | 31,000円 | +3.6% | - | 0.00% | - | 0.91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 |
安楽亭 | 697,000円 | 0.0% | -8.2% | 0.00% | 21.15倍 | 2.35倍 |
|
埼玉県発祥で、「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 |
市場注目の銘柄
チャート関連のコラム