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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,364 | 1,370 | 1,364 | 1,366 | +2 | +0.1% | 4,600 |
2021/05/17 | 1,362 | 1,365 | 1,362 | 1,364 | -4 | -0.3% | 2,500 |
2021/05/14 | 1,361 | 1,368 | 1,360 | 1,368 | +5 | +0.4% | 4,400 |
2021/05/13 | 1,364 | 1,369 | 1,362 | 1,363 | -1 | -0.1% | 3,100 |
2021/05/12 | 1,370 | 1,370 | 1,364 | 1,364 | -1 | -0.1% | 2,700 |
2021/05/11 | 1,370 | 1,370 | 1,364 | 1,365 | -8 | -0.6% | 7,600 |
2021/05/10 | 1,367 | 1,373 | 1,364 | 1,373 | +7 | +0.5% | 6,600 |
2021/05/07 | 1,362 | 1,370 | 1,360 | 1,366 | +4 | +0.3% | 8,200 |
2021/05/06 | 1,375 | 1,375 | 1,362 | 1,362 | -25 | -1.8% | 13,100 |
2021/04/30 | 1,365 | 1,398 | 1,355 | 1,387 | +16 | +1.2% | 21,000 |
2021/04/28 | 1,380 | 1,421 | 1,360 | 1,371 | -69 | -4.8% | 161,900 |
2021/04/27 | 1,423 | 1,444 | 1,417 | 1,440 | +5 | +0.3% | 246,300 |
2021/04/26 | 1,431 | 1,455 | 1,431 | 1,435 | -3 | -0.2% | 44,100 |
2021/04/23 | 1,437 | 1,439 | 1,430 | 1,438 | +1 | +0.1% | 18,800 |
2021/04/22 | 1,443 | 1,448 | 1,430 | 1,437 | -2 | -0.1% | 12,200 |
2021/04/21 | 1,409 | 1,450 | 1,409 | 1,439 | +13 | +0.9% | 23,200 |
2021/04/20 | 1,421 | 1,436 | 1,407 | 1,426 | -4 | -0.3% | 22,000 |
2021/04/19 | 1,435 | 1,446 | 1,429 | 1,430 | -5 | -0.3% | 17,200 |
2021/04/16 | 1,466 | 1,466 | 1,423 | 1,435 | -14 | -1% | 20,000 |
2021/04/15 | 1,483 | 1,483 | 1,422 | 1,449 | -37 | -2.5% | 28,400 |
2021/04/14 | 1,490 | 1,491 | 1,485 | 1,486 | -10 | -0.7% | 8,400 |
2021/04/13 | 1,493 | 1,496 | 1,491 | 1,496 | -3 | -0.2% | 5,800 |
2021/04/12 | 1,499 | 1,499 | 1,490 | 1,499 | -4 | -0.3% | 8,900 |
2021/04/09 | 1,508 | 1,509 | 1,501 | 1,503 | -8 | -0.5% | 5,400 |
2021/04/08 | 1,512 | 1,514 | 1,505 | 1,511 | -1 | -0.1% | 4,600 |
2021/04/07 | 1,512 | 1,517 | 1,505 | 1,512 | -4 | -0.3% | 7,500 |
2021/04/06 | 1,518 | 1,520 | 1,509 | 1,516 | -2 | -0.1% | 7,800 |
2021/04/05 | 1,516 | 1,525 | 1,508 | 1,518 | +13 | +0.9% | 9,500 |
2021/04/02 | 1,501 | 1,510 | 1,485 | 1,505 | -11 | -0.7% | 19,700 |
2021/04/01 | 1,524 | 1,530 | 1,511 | 1,516 | -16 | -1% | 11,600 |
2021/03/31 | 1,485 | 1,532 | 1,485 | 1,532 | +26 | +1.7% | 20,600 |
2021/03/30 | 1,477 | 1,507 | 1,474 | 1,506 | +29 | +2% | 17,700 |
2021/03/29 | 1,484 | 1,484 | 1,466 | 1,477 | +11 | +0.8% | 11,100 |
2021/03/26 | 1,459 | 1,479 | 1,450 | 1,466 | +21 | +1.5% | 4,400 |
2021/03/25 | 1,417 | 1,445 | 1,413 | 1,445 | +24 | +1.7% | 7,400 |
2021/03/24 | 1,453 | 1,453 | 1,406 | 1,421 | -39 | -2.7% | 7,400 |
2021/03/23 | 1,464 | 1,472 | 1,450 | 1,460 | -11 | -0.7% | 5,000 |
2021/03/22 | 1,475 | 1,477 | 1,449 | 1,471 | -7 | -0.5% | 7,700 |
2021/03/19 | 1,485 | 1,485 | 1,460 | 1,478 | -9 | -0.6% | 4,800 |
2021/03/18 | 1,475 | 1,489 | 1,475 | 1,487 | +13 | +0.9% | 5,700 |
2021/03/17 | 1,465 | 1,480 | 1,465 | 1,474 | +14 | +1% | 5,000 |
2021/03/16 | 1,473 | 1,479 | 1,460 | 1,460 | -9 | -0.6% | 4,300 |
2021/03/15 | 1,461 | 1,489 | 1,446 | 1,469 | +38 | +2.7% | 13,300 |
2021/03/12 | 1,422 | 1,434 | 1,417 | 1,431 | +9 | +0.6% | 2,700 |
2021/03/11 | 1,415 | 1,427 | 1,413 | 1,422 | +2 | +0.1% | 3,000 |
2021/03/10 | 1,428 | 1,435 | 1,420 | 1,420 | +11 | +0.8% | 8,300 |
2021/03/09 | 1,392 | 1,413 | 1,390 | 1,409 | +17 | +1.2% | 11,900 |
2021/03/08 | 1,387 | 1,392 | 1,386 | 1,392 | +11 | +0.8% | 4,000 |
2021/03/05 | 1,384 | 1,384 | 1,365 | 1,381 | +2 | +0.1% | 5,300 |
2021/03/04 | 1,379 | 1,379 | 1,370 | 1,379 | +7 | +0.5% | 1,400 |
851~
900
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