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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 1,348 | 1,348 | 1,303 | 1,310 | -38 | -2.8% | 13,400 |
2020/05/28 | 1,329 | 1,348 | 1,325 | 1,348 | +33 | +2.5% | 9,500 |
2020/05/27 | 1,296 | 1,315 | 1,294 | 1,315 | +21 | +1.6% | 8,800 |
2020/05/26 | 1,288 | 1,315 | 1,280 | 1,294 | +15 | +1.2% | 13,400 |
2020/05/25 | 1,261 | 1,279 | 1,261 | 1,279 | +9 | +0.7% | 7,100 |
2020/05/22 | 1,264 | 1,270 | 1,256 | 1,270 | +8 | +0.6% | 3,200 |
2020/05/21 | 1,250 | 1,263 | 1,250 | 1,262 | +18 | +1.4% | 5,000 |
2020/05/20 | 1,226 | 1,248 | 1,226 | 1,244 | +14 | +1.1% | 4,600 |
2020/05/19 | 1,250 | 1,250 | 1,226 | 1,230 | +4 | +0.3% | 5,000 |
2020/05/18 | 1,244 | 1,245 | 1,226 | 1,226 | -15 | -1.2% | 5,700 |
2020/05/15 | 1,265 | 1,270 | 1,240 | 1,241 | -37 | -2.9% | 4,400 |
2020/05/14 | 1,278 | 1,280 | 1,253 | 1,278 | +3 | +0.2% | 7,400 |
2020/05/13 | 1,279 | 1,286 | 1,270 | 1,275 | -10 | -0.8% | 4,600 |
2020/05/12 | 1,270 | 1,290 | 1,250 | 1,285 | +15 | +1.2% | 14,700 |
1051~
1100
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