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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
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 |
951~
1000
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