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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,462 | 1,470 | 1,461 | 1,470 | +7 | +0.5% | 3,300 |
| 2021/07/28 | 1,458 | 1,465 | 1,430 | 1,463 | -10 | -0.7% | 15,400 |
| 2021/07/27 | 1,465 | 1,473 | 1,465 | 1,473 | +8 | +0.5% | 1,100 |
| 2021/07/26 | 1,460 | 1,470 | 1,460 | 1,465 | +5 | +0.3% | 2,600 |
| 2021/07/21 | 1,464 | 1,464 | 1,448 | 1,460 | +3 | +0.2% | 2,100 |
| 2021/07/20 | 1,464 | 1,464 | 1,451 | 1,457 | -7 | -0.5% | 5,000 |
| 2021/07/19 | 1,465 | 1,470 | 1,461 | 1,464 | +4 | +0.3% | 1,600 |
| 2021/07/16 | 1,460 | 1,465 | 1,456 | 1,460 | ±0 | ±0% | 2,300 |
| 2021/07/15 | 1,477 | 1,477 | 1,460 | 1,460 | -19 | -1.3% | 2,200 |
| 2021/07/14 | 1,485 | 1,485 | 1,469 | 1,479 | ±0 | ±0% | 3,600 |
| 2021/07/13 | 1,462 | 1,488 | 1,462 | 1,479 | +24 | +1.6% | 13,200 |
| 2021/07/12 | 1,450 | 1,458 | 1,448 | 1,455 | +7 | +0.5% | 6,000 |
| 2021/07/09 | 1,448 | 1,448 | 1,433 | 1,448 | +5 | +0.3% | 8,000 |
| 2021/07/08 | 1,445 | 1,445 | 1,439 | 1,443 | +2 | +0.1% | 3,400 |
| 2021/07/07 | 1,444 | 1,445 | 1,436 | 1,441 | -3 | -0.2% | 7,200 |
| 2021/07/06 | 1,432 | 1,444 | 1,427 | 1,444 | +12 | +0.8% | 10,200 |
| 2021/07/05 | 1,430 | 1,433 | 1,427 | 1,432 | +10 | +0.7% | 5,700 |
| 2021/07/02 | 1,423 | 1,423 | 1,414 | 1,422 | +7 | +0.5% | 4,000 |
| 2021/07/01 | 1,395 | 1,424 | 1,395 | 1,415 | +28 | +2% | 15,700 |
| 2021/06/30 | 1,393 | 1,393 | 1,387 | 1,387 | -2 | -0.1% | 1,700 |
| 2021/06/29 | 1,385 | 1,392 | 1,385 | 1,389 | +2 | +0.1% | 4,200 |
| 2021/06/28 | 1,393 | 1,395 | 1,385 | 1,387 | -3 | -0.2% | 3,700 |
| 2021/06/25 | 1,387 | 1,390 | 1,383 | 1,390 | +3 | +0.2% | 3,100 |
| 2021/06/24 | 1,377 | 1,387 | 1,375 | 1,387 | +19 | +1.4% | 3,600 |
| 2021/06/23 | 1,387 | 1,392 | 1,368 | 1,368 | -17 | -1.2% | 5,600 |
| 2021/06/22 | 1,386 | 1,395 | 1,380 | 1,385 | ±0 | ±0% | 7,800 |
| 2021/06/21 | 1,389 | 1,390 | 1,379 | 1,385 | -2 | -0.1% | 5,400 |
| 2021/06/18 | 1,383 | 1,388 | 1,380 | 1,387 | +6 | +0.4% | 2,700 |
| 2021/06/17 | 1,386 | 1,390 | 1,381 | 1,381 | -5 | -0.4% | 2,000 |
| 2021/06/16 | 1,385 | 1,389 | 1,380 | 1,386 | ±0 | ±0% | 3,500 |
| 2021/06/15 | 1,391 | 1,396 | 1,386 | 1,386 | -5 | -0.4% | 4,200 |
| 2021/06/14 | 1,389 | 1,395 | 1,389 | 1,391 | +4 | +0.3% | 2,800 |
| 2021/06/11 | 1,391 | 1,395 | 1,385 | 1,387 | -4 | -0.3% | 3,300 |
| 2021/06/10 | 1,396 | 1,396 | 1,391 | 1,391 | -5 | -0.4% | 5,000 |
| 2021/06/09 | 1,377 | 1,397 | 1,377 | 1,396 | +18 | +1.3% | 12,200 |
| 2021/06/08 | 1,377 | 1,379 | 1,371 | 1,378 | +4 | +0.3% | 1,700 |
| 2021/06/07 | 1,377 | 1,380 | 1,370 | 1,374 | -3 | -0.2% | 3,200 |
| 2021/06/04 | 1,383 | 1,385 | 1,371 | 1,377 | -2 | -0.1% | 5,900 |
| 2021/06/03 | 1,370 | 1,379 | 1,369 | 1,379 | +10 | +0.7% | 4,700 |
| 2021/06/02 | 1,379 | 1,379 | 1,366 | 1,369 | +1 | +0.1% | 6,900 |
| 2021/06/01 | 1,369 | 1,390 | 1,367 | 1,368 | +1 | +0.1% | 9,100 |
| 2021/05/31 | 1,356 | 1,369 | 1,341 | 1,367 | -3 | -0.2% | 13,000 |
| 2021/05/28 | 1,365 | 1,370 | 1,359 | 1,370 | +8 | +0.6% | 10,500 |
| 2021/05/27 | 1,363 | 1,374 | 1,355 | 1,362 | -4 | -0.3% | 5,100 |
| 2021/05/26 | 1,362 | 1,366 | 1,357 | 1,366 | +5 | +0.4% | 2,600 |
| 2021/05/25 | 1,360 | 1,366 | 1,358 | 1,361 | +3 | +0.2% | 1,000 |
| 2021/05/24 | 1,362 | 1,362 | 1,358 | 1,358 | -4 | -0.3% | 2,800 |
| 2021/05/21 | 1,363 | 1,365 | 1,362 | 1,362 | -3 | -0.2% | 1,700 |
| 2021/05/20 | 1,369 | 1,371 | 1,364 | 1,365 | -3 | -0.2% | 4,200 |
| 2021/05/19 | 1,367 | 1,368 | 1,365 | 1,368 | +2 | +0.1% | 1,100 |
801～
850
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
