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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 1,198 | 1,200 | 1,188 | 1,200 | ±0 | ±0% | 3,400 |
2020/07/17 | 1,200 | 1,200 | 1,196 | 1,200 | ±0 | ±0% | 1,100 |
2020/07/16 | 1,208 | 1,208 | 1,197 | 1,200 | -3 | -0.2% | 1,100 |
2020/07/15 | 1,196 | 1,205 | 1,196 | 1,203 | +10 | +0.8% | 1,600 |
2020/07/14 | 1,194 | 1,197 | 1,191 | 1,193 | -1 | -0.1% | 3,000 |
2020/07/13 | 1,198 | 1,205 | 1,194 | 1,194 | -2 | -0.2% | 1,900 |
2020/07/10 | 1,215 | 1,216 | 1,193 | 1,196 | -8 | -0.7% | 3,900 |
2020/07/09 | 1,210 | 1,210 | 1,204 | 1,204 | -11 | -0.9% | 1,600 |
2020/07/08 | 1,212 | 1,220 | 1,212 | 1,215 | -1 | -0.1% | 1,000 |
2020/07/07 | 1,225 | 1,225 | 1,215 | 1,216 | -8 | -0.7% | 1,300 |
2020/07/06 | 1,191 | 1,229 | 1,190 | 1,224 | +30 | +2.5% | 2,900 |
2020/07/03 | 1,209 | 1,209 | 1,194 | 1,194 | -30 | -2.5% | 3,800 |
2020/07/02 | 1,246 | 1,246 | 1,200 | 1,224 | -26 | -2.1% | 5,600 |
2020/07/01 | 1,285 | 1,285 | 1,250 | 1,250 | -19 | -1.5% | 5,800 |
2020/06/30 | 1,274 | 1,274 | 1,266 | 1,269 | -2 | -0.2% | 1,900 |
2020/06/29 | 1,280 | 1,285 | 1,271 | 1,271 | -16 | -1.2% | 1,800 |
2020/06/26 | 1,287 | 1,290 | 1,276 | 1,287 | +7 | +0.5% | 2,200 |
2020/06/25 | 1,286 | 1,286 | 1,275 | 1,280 | +5 | +0.4% | 2,500 |
2020/06/24 | 1,280 | 1,284 | 1,274 | 1,275 | ±0 | ±0% | 1,400 |
2020/06/23 | 1,283 | 1,283 | 1,266 | 1,275 | -8 | -0.6% | 2,200 |
2020/06/22 | 1,277 | 1,285 | 1,275 | 1,283 | +13 | +1% | 4,600 |
2020/06/19 | 1,267 | 1,274 | 1,266 | 1,270 | +9 | +0.7% | 900 |
2020/06/18 | 1,267 | 1,267 | 1,260 | 1,261 | -6 | -0.5% | 5,400 |
2020/06/17 | 1,269 | 1,277 | 1,265 | 1,267 | +2 | +0.2% | 1,800 |
2020/06/16 | 1,281 | 1,281 | 1,262 | 1,265 | -8 | -0.6% | 3,400 |
2020/06/15 | 1,288 | 1,288 | 1,273 | 1,273 | +1 | +0.1% | 2,000 |
2020/06/12 | 1,252 | 1,281 | 1,252 | 1,272 | -10 | -0.8% | 5,700 |
2020/06/11 | 1,317 | 1,317 | 1,282 | 1,282 | -35 | -2.7% | 4,200 |
2020/06/10 | 1,309 | 1,317 | 1,303 | 1,317 | +5 | +0.4% | 1,500 |
2020/06/09 | 1,314 | 1,327 | 1,306 | 1,312 | -2 | -0.2% | 3,600 |
2020/06/08 | 1,299 | 1,330 | 1,299 | 1,314 | +27 | +2.1% | 5,600 |
2020/06/05 | 1,280 | 1,295 | 1,280 | 1,287 | +5 | +0.4% | 1,600 |
2020/06/04 | 1,309 | 1,309 | 1,282 | 1,282 | -14 | -1.1% | 2,100 |
2020/06/03 | 1,300 | 1,300 | 1,281 | 1,296 | +23 | +1.8% | 3,600 |
2020/06/02 | 1,281 | 1,283 | 1,272 | 1,273 | -16 | -1.2% | 3,100 |
2020/06/01 | 1,322 | 1,322 | 1,271 | 1,289 | -21 | -1.6% | 16,900 |
1051~
1100
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