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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,510 | 1,517 | 1,510 | 1,517 | +8 | +0.5% | 7,000 |
2021/10/11 | 1,515 | 1,521 | 1,501 | 1,509 | +1 | +0.1% | 15,300 |
2021/10/08 | 1,510 | 1,515 | 1,501 | 1,508 | +2 | +0.1% | 6,200 |
2021/10/07 | 1,504 | 1,506 | 1,500 | 1,506 | +2 | +0.1% | 11,100 |
2021/10/06 | 1,498 | 1,511 | 1,486 | 1,504 | +21 | +1.4% | 12,900 |
2021/10/05 | 1,502 | 1,510 | 1,477 | 1,483 | -29 | -1.9% | 29,100 |
2021/10/04 | 1,501 | 1,512 | 1,500 | 1,512 | +15 | +1% | 12,000 |
2021/10/01 | 1,491 | 1,525 | 1,491 | 1,497 | -4 | -0.3% | 34,300 |
2021/09/30 | 1,540 | 1,541 | 1,501 | 1,501 | -40 | -2.6% | 28,700 |
2021/09/29 | 1,536 | 1,562 | 1,517 | 1,541 | -12 | -0.8% | 21,400 |
2021/09/28 | 1,546 | 1,554 | 1,530 | 1,553 | +18 | +1.2% | 9,300 |
2021/09/27 | 1,500 | 1,560 | 1,490 | 1,535 | +35 | +2.3% | 23,200 |
2021/09/24 | 1,559 | 1,562 | 1,500 | 1,500 | -62 | -4% | 22,800 |
2021/09/22 | 1,556 | 1,580 | 1,556 | 1,562 | +7 | +0.5% | 5,600 |
2021/09/21 | 1,530 | 1,580 | 1,525 | 1,555 | -12 | -0.8% | 13,600 |
2021/09/17 | 1,567 | 1,574 | 1,560 | 1,567 | -14 | -0.9% | 4,300 |
2021/09/16 | 1,576 | 1,583 | 1,550 | 1,581 | -3 | -0.2% | 11,500 |
2021/09/15 | 1,587 | 1,594 | 1,581 | 1,584 | -11 | -0.7% | 7,800 |
2021/09/14 | 1,599 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 2,000 |
2021/09/13 | 1,595 | 1,600 | 1,594 | 1,600 | +4 | +0.3% | 3,100 |
2021/09/10 | 1,592 | 1,600 | 1,586 | 1,596 | +1 | +0.1% | 9,700 |
2021/09/09 | 1,596 | 1,597 | 1,587 | 1,595 | -2 | -0.1% | 2,600 |
2021/09/08 | 1,595 | 1,598 | 1,585 | 1,597 | +5 | +0.3% | 8,700 |
2021/09/07 | 1,593 | 1,595 | 1,587 | 1,592 | +1 | +0.1% | 7,700 |
2021/09/06 | 1,590 | 1,597 | 1,580 | 1,591 | +11 | +0.7% | 8,300 |
2021/09/03 | 1,578 | 1,589 | 1,576 | 1,580 | -8 | -0.5% | 7,000 |
2021/09/02 | 1,586 | 1,595 | 1,575 | 1,588 | +3 | +0.2% | 10,700 |
2021/09/01 | 1,570 | 1,598 | 1,560 | 1,585 | +37 | +2.4% | 26,300 |
2021/08/31 | 1,510 | 1,574 | 1,505 | 1,548 | +48 | +3.2% | 35,700 |
2021/08/30 | 1,505 | 1,509 | 1,481 | 1,500 | +1 | +0.1% | 18,900 |
2021/08/27 | 1,490 | 1,500 | 1,490 | 1,499 | +7 | +0.5% | 3,900 |
2021/08/26 | 1,493 | 1,496 | 1,480 | 1,492 | +7 | +0.5% | 6,400 |
2021/08/25 | 1,475 | 1,489 | 1,464 | 1,485 | +13 | +0.9% | 2,800 |
2021/08/24 | 1,472 | 1,472 | 1,469 | 1,472 | +7 | +0.5% | 1,400 |
2021/08/23 | 1,455 | 1,471 | 1,455 | 1,465 | +12 | +0.8% | 2,700 |
2021/08/20 | 1,459 | 1,460 | 1,453 | 1,453 | -8 | -0.5% | 1,500 |
2021/08/19 | 1,452 | 1,461 | 1,452 | 1,461 | +7 | +0.5% | 900 |
2021/08/18 | 1,470 | 1,470 | 1,450 | 1,454 | -8 | -0.5% | 9,000 |
2021/08/17 | 1,478 | 1,478 | 1,461 | 1,462 | -16 | -1.1% | 1,500 |
2021/08/16 | 1,484 | 1,484 | 1,466 | 1,478 | -2 | -0.1% | 1,900 |
2021/08/13 | 1,482 | 1,482 | 1,476 | 1,480 | -8 | -0.5% | 2,700 |
2021/08/12 | 1,484 | 1,488 | 1,484 | 1,488 | ±0 | ±0% | 800 |
2021/08/11 | 1,490 | 1,492 | 1,486 | 1,488 | +6 | +0.4% | 1,500 |
2021/08/10 | 1,481 | 1,496 | 1,480 | 1,482 | -10 | -0.7% | 2,700 |
2021/08/06 | 1,515 | 1,515 | 1,490 | 1,492 | -25 | -1.6% | 3,800 |
2021/08/05 | 1,497 | 1,524 | 1,495 | 1,517 | +22 | +1.5% | 14,500 |
2021/08/04 | 1,486 | 1,495 | 1,485 | 1,495 | +9 | +0.6% | 3,700 |
2021/08/03 | 1,490 | 1,490 | 1,484 | 1,486 | +5 | +0.3% | 3,700 |
2021/08/02 | 1,478 | 1,485 | 1,476 | 1,481 | +6 | +0.4% | 3,100 |
2021/07/30 | 1,473 | 1,475 | 1,467 | 1,475 | +5 | +0.3% | 2,400 |
751~
800
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% | - | 0.92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 |
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