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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,400 | 1,409 | 1,395 | 1,407 | +6 | +0.4% | 14,700 |
2020/10/02 | 1,426 | 1,433 | 1,401 | 1,401 | - | - | 18,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,454 | 1,456 | 1,435 | 1,444 | -10 | -0.7% | 11,600 |
2020/09/29 | 1,458 | 1,480 | 1,450 | 1,454 | +19 | +1.3% | 12,800 |
2020/09/28 | 1,463 | 1,463 | 1,363 | 1,435 | -28 | -1.9% | 21,000 |
2020/09/25 | 1,465 | 1,470 | 1,458 | 1,463 | +2 | +0.1% | 9,200 |
2020/09/24 | 1,463 | 1,463 | 1,448 | 1,461 | +11 | +0.8% | 8,200 |
2020/09/23 | 1,435 | 1,450 | 1,435 | 1,450 | +30 | +2.1% | 11,400 |
2020/09/18 | 1,427 | 1,429 | 1,400 | 1,420 | +5 | +0.4% | 10,400 |
2020/09/17 | 1,406 | 1,417 | 1,406 | 1,415 | +11 | +0.8% | 2,600 |
2020/09/16 | 1,391 | 1,405 | 1,390 | 1,404 | +14 | +1% | 6,800 |
2020/09/15 | 1,374 | 1,390 | 1,374 | 1,390 | +21 | +1.5% | 3,100 |
2020/09/14 | 1,353 | 1,369 | 1,353 | 1,369 | +15 | +1.1% | 4,600 |
2020/09/11 | 1,385 | 1,395 | 1,350 | 1,354 | -41 | -2.9% | 8,200 |
2020/09/10 | 1,398 | 1,398 | 1,381 | 1,395 | -3 | -0.2% | 6,600 |
2020/09/09 | 1,395 | 1,398 | 1,382 | 1,398 | -1 | -0.1% | 3,200 |
2020/09/08 | 1,365 | 1,399 | 1,360 | 1,399 | +41 | +3% | 8,800 |
2020/09/07 | 1,352 | 1,358 | 1,349 | 1,358 | +15 | +1.1% | 3,400 |
2020/09/04 | 1,328 | 1,345 | 1,328 | 1,343 | +3 | +0.2% | 4,900 |
2020/09/03 | 1,328 | 1,340 | 1,322 | 1,340 | +16 | +1.2% | 6,700 |
2020/09/02 | 1,309 | 1,325 | 1,308 | 1,324 | +24 | +1.8% | 7,700 |
2020/09/01 | 1,296 | 1,302 | 1,267 | 1,300 | +64 | +5.2% | 12,300 |
2020/08/31 | 1,272 | 1,281 | 1,235 | 1,236 | -19 | -1.5% | 9,700 |
2020/08/28 | 1,273 | 1,280 | 1,255 | 1,255 | -26 | -2% | 5,400 |
2020/08/27 | 1,290 | 1,290 | 1,272 | 1,281 | -3 | -0.2% | 3,800 |
2020/08/26 | 1,269 | 1,284 | 1,269 | 1,284 | +20 | +1.6% | 4,600 |
2020/08/25 | 1,262 | 1,265 | 1,261 | 1,264 | +17 | +1.4% | 3,000 |
2020/08/24 | 1,246 | 1,247 | 1,231 | 1,247 | +1 | +0.1% | 4,100 |
2020/08/21 | 1,228 | 1,247 | 1,228 | 1,246 | +12 | +1% | 2,100 |
2020/08/20 | 1,230 | 1,234 | 1,225 | 1,234 | -1 | -0.1% | 900 |
2020/08/19 | 1,235 | 1,238 | 1,225 | 1,235 | +5 | +0.4% | 1,800 |
2020/08/18 | 1,225 | 1,230 | 1,222 | 1,230 | +10 | +0.8% | 3,000 |
2020/08/17 | 1,230 | 1,230 | 1,215 | 1,220 | ±0 | ±0% | 2,000 |
2020/08/14 | 1,226 | 1,226 | 1,220 | 1,220 | -6 | -0.5% | 300 |
2020/08/13 | 1,220 | 1,228 | 1,215 | 1,226 | +19 | +1.6% | 2,000 |
2020/08/12 | 1,206 | 1,210 | 1,204 | 1,207 | +5 | +0.4% | 900 |
2020/08/11 | 1,166 | 1,203 | 1,166 | 1,202 | +36 | +3.1% | 4,300 |
2020/08/07 | 1,164 | 1,170 | 1,164 | 1,166 | -5 | -0.4% | 1,000 |
2020/08/06 | 1,177 | 1,177 | 1,166 | 1,171 | +2 | +0.2% | 1,900 |
2020/08/05 | 1,140 | 1,185 | 1,140 | 1,169 | +48 | +4.3% | 3,100 |
2020/08/04 | 1,110 | 1,146 | 1,110 | 1,121 | +31 | +2.8% | 4,100 |
2020/08/03 | 1,130 | 1,130 | 1,088 | 1,090 | -43 | -3.8% | 8,200 |
2020/07/31 | 1,138 | 1,140 | 1,133 | 1,133 | -23 | -2% | 2,900 |
2020/07/30 | 1,150 | 1,157 | 1,142 | 1,156 | +2 | +0.2% | 5,200 |
2020/07/29 | 1,179 | 1,179 | 1,153 | 1,154 | -18 | -1.5% | 4,100 |
2020/07/28 | 1,181 | 1,181 | 1,172 | 1,172 | -12 | -1% | 1,800 |
2020/07/27 | 1,189 | 1,189 | 1,181 | 1,184 | -5 | -0.4% | 2,100 |
2020/07/22 | 1,179 | 1,189 | 1,177 | 1,189 | ±0 | ±0% | 2,300 |
2020/07/21 | 1,183 | 1,194 | 1,170 | 1,189 | -11 | -0.9% | 8,600 |
1001~
1050
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