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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
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 |
851~
900
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