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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
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