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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,210 | 1,216 | 1,208 | 1,211 | +10 | +0.8% | 3,700 |
2020/12/15 | 1,199 | 1,203 | 1,196 | 1,201 | +1 | +0.1% | 2,900 |
2020/12/14 | 1,200 | 1,205 | 1,200 | 1,200 | -1 | -0.1% | 6,200 |
2020/12/11 | 1,205 | 1,206 | 1,201 | 1,201 | -7 | -0.6% | 2,800 |
2020/12/10 | 1,220 | 1,220 | 1,200 | 1,208 | -12 | -1% | 8,500 |
2020/12/09 | 1,240 | 1,240 | 1,220 | 1,220 | -18 | -1.5% | 7,900 |
2020/12/08 | 1,241 | 1,245 | 1,232 | 1,238 | -6 | -0.5% | 8,800 |
2020/12/07 | 1,260 | 1,262 | 1,241 | 1,244 | -17 | -1.3% | 5,400 |
2020/12/04 | 1,270 | 1,270 | 1,233 | 1,261 | -9 | -0.7% | 6,000 |
2020/12/03 | 1,271 | 1,280 | 1,270 | 1,270 | -4 | -0.3% | 2,700 |
2020/12/02 | 1,258 | 1,286 | 1,256 | 1,274 | -14 | -1.1% | 7,000 |
2020/12/01 | 1,225 | 1,289 | 1,220 | 1,288 | +48 | +3.9% | 12,200 |
2020/11/30 | 1,266 | 1,297 | 1,240 | 1,240 | -33 | -2.6% | 9,200 |
2020/11/27 | 1,270 | 1,282 | 1,260 | 1,273 | -4 | -0.3% | 4,700 |
2020/11/26 | 1,272 | 1,282 | 1,272 | 1,277 | +1 | +0.1% | 2,900 |
2020/11/25 | 1,300 | 1,317 | 1,256 | 1,276 | -27 | -2.1% | 13,100 |
2020/11/24 | 1,300 | 1,310 | 1,300 | 1,303 | -4 | -0.3% | 3,200 |
2020/11/20 | 1,310 | 1,323 | 1,307 | 1,307 | -5 | -0.4% | 1,400 |
2020/11/19 | 1,312 | 1,321 | 1,312 | 1,312 | ±0 | ±0% | 3,600 |
2020/11/18 | 1,308 | 1,315 | 1,304 | 1,312 | +8 | +0.6% | 2,000 |
2020/11/17 | 1,307 | 1,307 | 1,302 | 1,304 | -6 | -0.5% | 1,900 |
2020/11/16 | 1,314 | 1,314 | 1,307 | 1,310 | -3 | -0.2% | 4,000 |
2020/11/13 | 1,330 | 1,330 | 1,313 | 1,313 | -18 | -1.4% | 2,000 |
2020/11/12 | 1,330 | 1,340 | 1,330 | 1,331 | +1 | +0.1% | 4,700 |
2020/11/11 | 1,324 | 1,334 | 1,322 | 1,330 | +8 | +0.6% | 8,700 |
2020/11/10 | 1,323 | 1,327 | 1,321 | 1,322 | +4 | +0.3% | 3,300 |
2020/11/09 | 1,327 | 1,327 | 1,318 | 1,318 | -9 | -0.7% | 3,900 |
2020/11/06 | 1,319 | 1,329 | 1,319 | 1,327 | +9 | +0.7% | 5,200 |
2020/11/05 | 1,313 | 1,320 | 1,313 | 1,318 | +2 | +0.2% | 5,400 |
2020/11/04 | 1,318 | 1,319 | 1,308 | 1,316 | +15 | +1.2% | 4,100 |
2020/11/02 | 1,278 | 1,306 | 1,278 | 1,301 | +19 | +1.5% | 5,700 |
2020/10/30 | 1,285 | 1,306 | 1,280 | 1,282 | -3 | -0.2% | 15,600 |
2020/10/29 | 1,279 | 1,311 | 1,265 | 1,285 | -20 | -1.5% | 73,200 |
2020/10/28 | 1,305 | 1,333 | 1,305 | 1,305 | -20 | -1.5% | 204,700 |
2020/10/27 | 1,336 | 1,340 | 1,322 | 1,325 | -24 | -1.8% | 37,600 |
2020/10/26 | 1,360 | 1,361 | 1,349 | 1,349 | -30 | -2.2% | 32,200 |
2020/10/23 | 1,337 | 1,387 | 1,335 | 1,379 | +30 | +2.2% | 19,700 |
2020/10/22 | 1,348 | 1,349 | 1,332 | 1,349 | -12 | -0.9% | 16,300 |
2020/10/21 | 1,365 | 1,376 | 1,360 | 1,361 | -3 | -0.2% | 10,300 |
2020/10/20 | 1,366 | 1,366 | 1,355 | 1,364 | -10 | -0.7% | 12,200 |
2020/10/19 | 1,387 | 1,387 | 1,374 | 1,374 | -22 | -1.6% | 17,100 |
2020/10/16 | 1,404 | 1,404 | 1,395 | 1,396 | -16 | -1.1% | 11,800 |
2020/10/15 | 1,416 | 1,420 | 1,412 | 1,412 | -6 | -0.4% | 8,100 |
2020/10/14 | 1,417 | 1,430 | 1,417 | 1,418 | -1 | -0.1% | 4,000 |
2020/10/13 | 1,432 | 1,432 | 1,419 | 1,419 | -14 | -1% | 6,100 |
2020/10/12 | 1,438 | 1,438 | 1,430 | 1,433 | -7 | -0.5% | 4,200 |
2020/10/09 | 1,439 | 1,440 | 1,435 | 1,440 | +1 | +0.1% | 6,600 |
2020/10/08 | 1,432 | 1,440 | 1,430 | 1,439 | +10 | +0.7% | 8,500 |
2020/10/07 | 1,410 | 1,431 | 1,409 | 1,429 | +1 | +0.1% | 6,100 |
2020/10/06 | 1,410 | 1,429 | 1,401 | 1,428 | +21 | +1.5% | 12,600 |
951~
1000
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