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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,719 | 1,719 | 1,696 | 1,696 | -23 | -1.3% | 3,600 |
2020/02/20 | 1,714 | 1,719 | 1,703 | 1,719 | +19 | +1.1% | 4,700 |
2020/02/19 | 1,667 | 1,700 | 1,667 | 1,700 | +34 | +2% | 6,900 |
2020/02/18 | 1,698 | 1,708 | 1,656 | 1,666 | -32 | -1.9% | 16,000 |
2020/02/17 | 1,725 | 1,725 | 1,687 | 1,698 | -31 | -1.8% | 5,200 |
2020/02/14 | 1,735 | 1,735 | 1,728 | 1,729 | +1 | +0.1% | 2,300 |
2020/02/13 | 1,726 | 1,730 | 1,726 | 1,728 | +3 | +0.2% | 1,000 |
2020/02/12 | 1,729 | 1,740 | 1,722 | 1,725 | ±0 | ±0% | 3,800 |
2020/02/10 | 1,724 | 1,725 | 1,710 | 1,725 | ±0 | ±0% | 3,900 |
2020/02/07 | 1,729 | 1,729 | 1,713 | 1,725 | -5 | -0.3% | 3,900 |
2020/02/06 | 1,720 | 1,735 | 1,713 | 1,730 | +17 | +1% | 10,600 |
2020/02/05 | 1,708 | 1,715 | 1,707 | 1,713 | +28 | +1.7% | 3,500 |
2020/02/04 | 1,676 | 1,692 | 1,676 | 1,685 | +9 | +0.5% | 3,400 |
2020/02/03 | 1,650 | 1,679 | 1,650 | 1,676 | -3 | -0.2% | 7,700 |
2020/01/31 | 1,685 | 1,685 | 1,675 | 1,679 | +3 | +0.2% | 2,300 |
2020/01/30 | 1,700 | 1,700 | 1,672 | 1,676 | -23 | -1.4% | 12,500 |
2020/01/29 | 1,700 | 1,709 | 1,685 | 1,699 | ±0 | ±0% | 5,800 |
2020/01/28 | 1,667 | 1,699 | 1,666 | 1,699 | +11 | +0.7% | 4,800 |
2020/01/27 | 1,711 | 1,711 | 1,688 | 1,688 | -26 | -1.5% | 10,000 |
2020/01/24 | 1,720 | 1,720 | 1,714 | 1,714 | ±0 | ±0% | 1,700 |
2020/01/23 | 1,712 | 1,715 | 1,710 | 1,714 | +4 | +0.2% | 3,100 |
2020/01/22 | 1,710 | 1,715 | 1,710 | 1,710 | +1 | +0.1% | 2,800 |
2020/01/21 | 1,715 | 1,716 | 1,709 | 1,709 | -6 | -0.3% | 4,700 |
2020/01/20 | 1,710 | 1,715 | 1,707 | 1,715 | +12 | +0.7% | 4,000 |
2020/01/17 | 1,702 | 1,706 | 1,702 | 1,703 | -3 | -0.2% | 2,500 |
2020/01/16 | 1,701 | 1,706 | 1,700 | 1,706 | +10 | +0.6% | 4,100 |
2020/01/15 | 1,698 | 1,706 | 1,696 | 1,696 | +4 | +0.2% | 8,400 |
2020/01/14 | 1,690 | 1,692 | 1,688 | 1,692 | +12 | +0.7% | 6,000 |
2020/01/10 | 1,677 | 1,684 | 1,677 | 1,680 | +3 | +0.2% | 1,800 |
2020/01/09 | 1,686 | 1,686 | 1,677 | 1,677 | -2 | -0.1% | 1,000 |
2020/01/08 | 1,691 | 1,691 | 1,668 | 1,679 | -9 | -0.5% | 10,500 |
2020/01/07 | 1,684 | 1,688 | 1,682 | 1,688 | +7 | +0.4% | 2,800 |
2020/01/06 | 1,677 | 1,682 | 1,677 | 1,681 | +4 | +0.2% | 4,700 |
2019/12/30 | 1,680 | 1,685 | 1,672 | 1,677 | +3 | +0.2% | 4,200 |
2019/12/27 | 1,680 | 1,686 | 1,672 | 1,674 | +6 | +0.4% | 3,100 |
2019/12/26 | 1,668 | 1,672 | 1,660 | 1,668 | ±0 | ±0% | 7,700 |
2019/12/25 | 1,665 | 1,668 | 1,660 | 1,668 | +9 | +0.5% | 6,300 |
2019/12/24 | 1,654 | 1,665 | 1,654 | 1,659 | ±0 | ±0% | 6,000 |
2019/12/23 | 1,648 | 1,659 | 1,648 | 1,659 | +11 | +0.7% | 5,600 |
2019/12/20 | 1,645 | 1,648 | 1,642 | 1,648 | +6 | +0.4% | 3,900 |
2019/12/19 | 1,643 | 1,643 | 1,640 | 1,642 | -2 | -0.1% | 900 |
2019/12/18 | 1,645 | 1,645 | 1,641 | 1,644 | -1 | -0.1% | 1,700 |
2019/12/17 | 1,643 | 1,645 | 1,643 | 1,645 | +3 | +0.2% | 1,200 |
2019/12/16 | 1,646 | 1,646 | 1,642 | 1,642 | ±0 | ±0% | 3,000 |
2019/12/13 | 1,649 | 1,649 | 1,642 | 1,642 | -2 | -0.1% | 2,200 |
2019/12/12 | 1,644 | 1,644 | 1,641 | 1,644 | ±0 | ±0% | 700 |
2019/12/11 | 1,638 | 1,650 | 1,638 | 1,644 | +4 | +0.2% | 2,900 |
2019/12/10 | 1,637 | 1,640 | 1,635 | 1,640 | +5 | +0.3% | 2,800 |
2019/12/09 | 1,637 | 1,637 | 1,634 | 1,635 | ±0 | ±0% | 1,000 |
2019/12/06 | 1,632 | 1,640 | 1,632 | 1,635 | +4 | +0.2% | 2,600 |
1151~
1200
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