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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,378 | 1,379 | 1,372 | 1,372 | +7 | +0.5% | 3,500 |
2021/03/02 | 1,350 | 1,365 | 1,347 | 1,365 | +16 | +1.2% | 4,900 |
2021/03/01 | 1,396 | 1,396 | 1,331 | 1,349 | -17 | -1.2% | 15,900 |
2021/02/26 | 1,368 | 1,368 | 1,355 | 1,366 | -4 | -0.3% | 6,700 |
2021/02/25 | 1,374 | 1,374 | 1,366 | 1,370 | +15 | +1.1% | 4,300 |
2021/02/24 | 1,352 | 1,358 | 1,350 | 1,355 | +3 | +0.2% | 4,300 |
2021/02/22 | 1,350 | 1,352 | 1,342 | 1,352 | -1 | -0.1% | 2,300 |
2021/02/19 | 1,357 | 1,357 | 1,349 | 1,353 | -1 | -0.1% | 5,000 |
2021/02/18 | 1,350 | 1,361 | 1,350 | 1,354 | +4 | +0.3% | 3,500 |
2021/02/17 | 1,363 | 1,363 | 1,350 | 1,350 | -13 | -1% | 5,600 |
2021/02/16 | 1,362 | 1,365 | 1,360 | 1,363 | -1 | -0.1% | 2,400 |
2021/02/15 | 1,368 | 1,368 | 1,352 | 1,364 | +4 | +0.3% | 5,400 |
2021/02/12 | 1,360 | 1,360 | 1,355 | 1,360 | +4 | +0.3% | 4,300 |
2021/02/10 | 1,348 | 1,358 | 1,348 | 1,356 | +8 | +0.6% | 3,800 |
2021/02/09 | 1,350 | 1,350 | 1,341 | 1,348 | -2 | -0.1% | 1,100 |
2021/02/08 | 1,340 | 1,351 | 1,340 | 1,350 | +10 | +0.7% | 3,800 |
2021/02/05 | 1,340 | 1,347 | 1,339 | 1,340 | -1 | -0.1% | 2,000 |
2021/02/04 | 1,347 | 1,347 | 1,341 | 1,341 | -2 | -0.1% | 1,100 |
2021/02/03 | 1,340 | 1,355 | 1,340 | 1,343 | +3 | +0.2% | 2,600 |
2021/02/02 | 1,342 | 1,347 | 1,340 | 1,340 | -3 | -0.2% | 1,900 |
2021/02/01 | 1,332 | 1,343 | 1,328 | 1,343 | +4 | +0.3% | 3,300 |
2021/01/29 | 1,328 | 1,349 | 1,328 | 1,339 | +22 | +1.7% | 4,700 |
2021/01/28 | 1,293 | 1,317 | 1,291 | 1,317 | +20 | +1.5% | 5,200 |
2021/01/27 | 1,298 | 1,298 | 1,282 | 1,297 | +15 | +1.2% | 5,500 |
2021/01/26 | 1,285 | 1,287 | 1,277 | 1,282 | +8 | +0.6% | 3,200 |
2021/01/25 | 1,298 | 1,298 | 1,265 | 1,274 | +6 | +0.5% | 3,000 |
2021/01/22 | 1,269 | 1,270 | 1,262 | 1,268 | +8 | +0.6% | 2,400 |
2021/01/21 | 1,263 | 1,268 | 1,255 | 1,260 | +6 | +0.5% | 2,200 |
2021/01/20 | 1,265 | 1,265 | 1,252 | 1,254 | -6 | -0.5% | 1,700 |
2021/01/19 | 1,263 | 1,272 | 1,259 | 1,260 | +6 | +0.5% | 2,900 |
2021/01/18 | 1,237 | 1,255 | 1,237 | 1,254 | +22 | +1.8% | 5,200 |
2021/01/15 | 1,234 | 1,236 | 1,230 | 1,232 | +2 | +0.2% | 2,500 |
2021/01/14 | 1,230 | 1,230 | 1,230 | 1,230 | +4 | +0.3% | 600 |
2021/01/13 | 1,221 | 1,226 | 1,221 | 1,226 | +5 | +0.4% | 1,700 |
2021/01/12 | 1,221 | 1,223 | 1,221 | 1,221 | +6 | +0.5% | 400 |
2021/01/08 | 1,205 | 1,220 | 1,205 | 1,215 | +9 | +0.7% | 1,600 |
2021/01/07 | 1,213 | 1,213 | 1,202 | 1,206 | -1 | -0.1% | 2,500 |
2021/01/06 | 1,204 | 1,207 | 1,204 | 1,207 | +5 | +0.4% | 1,300 |
2021/01/05 | 1,210 | 1,210 | 1,202 | 1,202 | -8 | -0.7% | 1,700 |
2021/01/04 | 1,217 | 1,217 | 1,207 | 1,210 | -11 | -0.9% | 1,800 |
2020/12/30 | 1,225 | 1,225 | 1,217 | 1,221 | -4 | -0.3% | 1,400 |
2020/12/29 | 1,205 | 1,225 | 1,205 | 1,225 | +20 | +1.7% | 3,400 |
2020/12/28 | 1,249 | 1,249 | 1,205 | 1,205 | -44 | -3.5% | 9,300 |
2020/12/25 | 1,252 | 1,255 | 1,245 | 1,249 | -11 | -0.9% | 9,100 |
2020/12/24 | 1,250 | 1,260 | 1,249 | 1,260 | +4 | +0.3% | 5,500 |
2020/12/23 | 1,240 | 1,259 | 1,240 | 1,256 | +21 | +1.7% | 5,400 |
2020/12/22 | 1,239 | 1,243 | 1,234 | 1,235 | -13 | -1% | 2,400 |
2020/12/21 | 1,230 | 1,248 | 1,230 | 1,248 | +24 | +2% | 9,300 |
2020/12/18 | 1,206 | 1,237 | 1,206 | 1,224 | +18 | +1.5% | 6,800 |
2020/12/17 | 1,211 | 1,212 | 1,206 | 1,206 | -5 | -0.4% | 2,400 |
901~
950
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