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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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