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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,641 | 1,641 | 1,630 | 1,631 | -8 | -0.5% | 2,900 |
2019/12/04 | 1,642 | 1,642 | 1,633 | 1,639 | -6 | -0.4% | 2,600 |
2019/12/03 | 1,644 | 1,645 | 1,638 | 1,645 | -4 | -0.2% | 4,200 |
2019/12/02 | 1,635 | 1,649 | 1,630 | 1,649 | +20 | +1.2% | 10,900 |
2019/11/29 | 1,615 | 1,660 | 1,611 | 1,629 | +14 | +0.9% | 12,700 |
2019/11/28 | 1,619 | 1,619 | 1,609 | 1,615 | +2 | +0.1% | 2,000 |
2019/11/27 | 1,613 | 1,615 | 1,611 | 1,613 | +5 | +0.3% | 1,300 |
2019/11/26 | 1,605 | 1,612 | 1,605 | 1,608 | +3 | +0.2% | 1,600 |
2019/11/25 | 1,607 | 1,610 | 1,605 | 1,605 | +1 | +0.1% | 2,300 |
2019/11/22 | 1,609 | 1,609 | 1,604 | 1,604 | -6 | -0.4% | 3,800 |
2019/11/21 | 1,619 | 1,619 | 1,608 | 1,610 | -7 | -0.4% | 3,800 |
2019/11/20 | 1,617 | 1,617 | 1,615 | 1,617 | -1 | -0.1% | 1,600 |
2019/11/19 | 1,624 | 1,624 | 1,617 | 1,618 | -3 | -0.2% | 1,200 |
2019/11/18 | 1,617 | 1,624 | 1,617 | 1,621 | +3 | +0.2% | 2,000 |
2019/11/15 | 1,615 | 1,621 | 1,615 | 1,618 | +2 | +0.1% | 2,000 |
2019/11/14 | 1,616 | 1,618 | 1,615 | 1,616 | ±0 | ±0% | 2,300 |
2019/11/13 | 1,621 | 1,621 | 1,612 | 1,616 | -6 | -0.4% | 5,400 |
2019/11/12 | 1,627 | 1,629 | 1,622 | 1,622 | -6 | -0.4% | 3,300 |
2019/11/11 | 1,630 | 1,630 | 1,621 | 1,628 | +6 | +0.4% | 7,600 |
2019/11/08 | 1,629 | 1,631 | 1,622 | 1,622 | -5 | -0.3% | 5,400 |
2019/11/07 | 1,630 | 1,630 | 1,625 | 1,627 | +3 | +0.2% | 1,800 |
2019/11/06 | 1,616 | 1,647 | 1,616 | 1,624 | +7 | +0.4% | 6,600 |
2019/11/05 | 1,612 | 1,629 | 1,612 | 1,617 | +5 | +0.3% | 7,200 |
2019/11/01 | 1,611 | 1,655 | 1,610 | 1,612 | -6 | -0.4% | 13,200 |
2019/10/31 | 1,622 | 1,625 | 1,612 | 1,618 | -5 | -0.3% | 11,500 |
2019/10/30 | 1,600 | 1,630 | 1,599 | 1,623 | +3 | +0.2% | 90,100 |
2019/10/29 | 1,615 | 1,633 | 1,615 | 1,620 | -29 | -1.8% | 186,500 |
2019/10/28 | 1,662 | 1,665 | 1,648 | 1,649 | -25 | -1.5% | 63,900 |
2019/10/25 | 1,672 | 1,685 | 1,665 | 1,674 | -6 | -0.4% | 28,000 |
2019/10/24 | 1,694 | 1,694 | 1,680 | 1,680 | -16 | -0.9% | 21,800 |
2019/10/23 | 1,699 | 1,699 | 1,694 | 1,696 | -3 | -0.2% | 12,200 |
2019/10/21 | 1,700 | 1,700 | 1,693 | 1,699 | -3 | -0.2% | 10,900 |
2019/10/18 | 1,710 | 1,711 | 1,702 | 1,702 | -6 | -0.4% | 6,800 |
2019/10/17 | 1,702 | 1,708 | 1,698 | 1,708 | +11 | +0.6% | 7,200 |
2019/10/16 | 1,697 | 1,710 | 1,697 | 1,697 | -1 | -0.1% | 6,300 |
2019/10/15 | 1,694 | 1,705 | 1,691 | 1,698 | +7 | +0.4% | 7,400 |
1201~
1250
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