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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,225 | 1,270 | 1,225 | 1,270 | +44 | +3.6% | 14,400 |
2020/05/08 | 1,200 | 1,227 | 1,200 | 1,226 | +29 | +2.4% | 9,600 |
2020/05/07 | 1,209 | 1,220 | 1,190 | 1,197 | -3 | -0.3% | 14,900 |
2020/05/01 | 1,185 | 1,200 | 1,185 | 1,200 | -7 | -0.6% | 12,000 |
2020/04/30 | 1,210 | 1,211 | 1,193 | 1,207 | +19 | +1.6% | 23,400 |
2020/04/28 | 1,185 | 1,203 | 1,171 | 1,188 | +62 | +5.5% | 109,800 |
2020/04/27 | 1,203 | 1,214 | 1,126 | 1,126 | -107 | -8.7% | 284,100 |
2020/04/24 | 1,211 | 1,243 | 1,210 | 1,233 | -24 | -1.9% | 42,600 |
2020/04/23 | 1,254 | 1,267 | 1,254 | 1,257 | -7 | -0.6% | 10,200 |
2020/04/22 | 1,260 | 1,270 | 1,242 | 1,264 | -7 | -0.6% | 17,000 |
2020/04/21 | 1,290 | 1,294 | 1,271 | 1,271 | -26 | -2% | 19,000 |
2020/04/20 | 1,285 | 1,299 | 1,285 | 1,297 | +12 | +0.9% | 12,300 |
2020/04/17 | 1,257 | 1,285 | 1,257 | 1,285 | +21 | +1.7% | 9,200 |
2020/04/16 | 1,255 | 1,267 | 1,255 | 1,264 | +9 | +0.7% | 5,800 |
2020/04/15 | 1,280 | 1,280 | 1,252 | 1,255 | -25 | -2% | 13,100 |
2020/04/14 | 1,243 | 1,293 | 1,243 | 1,280 | +40 | +3.2% | 7,600 |
2020/04/13 | 1,238 | 1,249 | 1,229 | 1,240 | -26 | -2.1% | 12,000 |
2020/04/10 | 1,269 | 1,276 | 1,242 | 1,266 | -1 | -0.1% | 6,300 |
2020/04/09 | 1,296 | 1,296 | 1,260 | 1,267 | -47 | -3.6% | 6,900 |
2020/04/08 | 1,208 | 1,314 | 1,193 | 1,314 | +117 | +9.8% | 27,500 |
2020/04/07 | 1,181 | 1,246 | 1,168 | 1,197 | +39 | +3.4% | 19,800 |
2020/04/06 | 1,093 | 1,158 | 1,075 | 1,158 | +35 | +3.1% | 24,200 |
2020/04/03 | 1,151 | 1,153 | 1,112 | 1,123 | -57 | -4.8% | 21,400 |
2020/04/02 | 1,280 | 1,280 | 1,180 | 1,180 | -110 | -8.5% | 24,800 |
2020/04/01 | 1,300 | 1,302 | 1,282 | 1,290 | -35 | -2.6% | 12,900 |
2020/03/31 | 1,306 | 1,336 | 1,306 | 1,325 | +9 | +0.7% | 9,000 |
2020/03/30 | 1,310 | 1,350 | 1,300 | 1,316 | -34 | -2.5% | 17,400 |
2020/03/27 | 1,330 | 1,351 | 1,310 | 1,350 | +55 | +4.2% | 7,700 |
2020/03/26 | 1,370 | 1,370 | 1,295 | 1,295 | -68 | -5% | 10,200 |
2020/03/25 | 1,330 | 1,380 | 1,330 | 1,363 | +63 | +4.8% | 11,700 |
2020/03/24 | 1,230 | 1,301 | 1,230 | 1,300 | +92 | +7.6% | 8,900 |
2020/03/23 | 1,149 | 1,211 | 1,149 | 1,208 | +25 | +2.1% | 8,100 |
2020/03/19 | 1,205 | 1,234 | 1,130 | 1,183 | -52 | -4.2% | 13,500 |
2020/03/18 | 1,188 | 1,264 | 1,158 | 1,235 | +115 | +10.3% | 11,600 |
2020/03/17 | 1,010 | 1,125 | 994 | 1,120 | +90 | +8.7% | 16,300 |
2020/03/16 | 1,043 | 1,102 | 1,030 | 1,030 | +16 | +1.6% | 15,300 |
2020/03/13 | 942 | 1,049 | 942 | 1,014 | -93 | -8.4% | 28,100 |
2020/03/12 | 1,141 | 1,156 | 1,107 | 1,107 | -93 | -7.8% | 17,000 |
2020/03/11 | 1,274 | 1,291 | 1,200 | 1,200 | -74 | -5.8% | 10,800 |
2020/03/10 | 1,202 | 1,317 | 1,096 | 1,274 | +16 | +1.3% | 36,600 |
2020/03/09 | 1,305 | 1,325 | 1,254 | 1,258 | -68 | -5.1% | 20,800 |
2020/03/06 | 1,419 | 1,430 | 1,326 | 1,326 | -105 | -7.3% | 18,600 |
2020/03/05 | 1,410 | 1,436 | 1,410 | 1,431 | +22 | +1.6% | 2,900 |
2020/03/04 | 1,410 | 1,418 | 1,400 | 1,409 | -19 | -1.3% | 7,100 |
2020/03/03 | 1,506 | 1,506 | 1,420 | 1,428 | +12 | +0.8% | 14,800 |
2020/03/02 | 1,310 | 1,437 | 1,308 | 1,416 | +103 | +7.8% | 21,000 |
2020/02/28 | 1,310 | 1,371 | 1,301 | 1,313 | -147 | -10.1% | 45,700 |
2020/02/27 | 1,564 | 1,584 | 1,434 | 1,460 | -104 | -6.6% | 36,500 |
2020/02/26 | 1,618 | 1,625 | 1,522 | 1,564 | -69 | -4.2% | 29,000 |
2020/02/25 | 1,620 | 1,650 | 1,620 | 1,633 | -63 | -3.7% | 16,500 |
1101~
1150
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