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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,680 | 1,687 | 1,665 | 1,676 | +2 | +0.1% | 6,200 |
2019/09/19 | 1,666 | 1,674 | 1,666 | 1,674 | +14 | +0.8% | 3,300 |
2019/09/18 | 1,666 | 1,666 | 1,660 | 1,660 | -6 | -0.4% | 2,500 |
2019/09/17 | 1,665 | 1,667 | 1,654 | 1,666 | +10 | +0.6% | 2,800 |
2019/09/13 | 1,660 | 1,660 | 1,651 | 1,656 | -2 | -0.1% | 3,400 |
2019/09/12 | 1,640 | 1,658 | 1,640 | 1,658 | +12 | +0.7% | 1,800 |
2019/09/11 | 1,644 | 1,657 | 1,643 | 1,646 | +1 | +0.1% | 1,800 |
2019/09/10 | 1,626 | 1,666 | 1,621 | 1,645 | +11 | +0.7% | 5,400 |
2019/09/09 | 1,639 | 1,639 | 1,626 | 1,634 | -5 | -0.3% | 2,900 |
2019/09/06 | 1,653 | 1,654 | 1,636 | 1,639 | -27 | -1.6% | 4,300 |
2019/09/05 | 1,665 | 1,666 | 1,653 | 1,666 | +1 | +0.1% | 3,900 |
2019/09/04 | 1,659 | 1,676 | 1,659 | 1,665 | +5 | +0.3% | 9,300 |
2019/09/03 | 1,642 | 1,660 | 1,642 | 1,660 | +13 | +0.8% | 6,700 |
2019/09/02 | 1,595 | 1,647 | 1,594 | 1,647 | +9 | +0.5% | 16,100 |
2019/08/30 | 1,626 | 1,643 | 1,626 | 1,638 | +22 | +1.4% | 6,000 |
2019/08/29 | 1,632 | 1,641 | 1,615 | 1,616 | -34 | -2.1% | 7,000 |
2019/08/28 | 1,635 | 1,650 | 1,635 | 1,650 | +20 | +1.2% | 5,300 |
2019/08/27 | 1,630 | 1,634 | 1,626 | 1,630 | +7 | +0.4% | 5,100 |
2019/08/26 | 1,608 | 1,623 | 1,603 | 1,623 | +20 | +1.2% | 6,200 |
2019/08/23 | 1,608 | 1,616 | 1,603 | 1,603 | -4 | -0.2% | 3,100 |
2019/08/22 | 1,599 | 1,607 | 1,597 | 1,607 | +7 | +0.4% | 1,500 |
2019/08/21 | 1,605 | 1,605 | 1,599 | 1,600 | -9 | -0.6% | 1,800 |
2019/08/20 | 1,600 | 1,609 | 1,596 | 1,609 | +16 | +1% | 2,500 |
2019/08/19 | 1,590 | 1,593 | 1,590 | 1,593 | +6 | +0.4% | 700 |
2019/08/16 | 1,587 | 1,587 | 1,583 | 1,587 | +9 | +0.6% | 1,200 |
2019/08/15 | 1,590 | 1,590 | 1,573 | 1,578 | -15 | -0.9% | 1,800 |
2019/08/14 | 1,600 | 1,604 | 1,590 | 1,593 | ±0 | ±0% | 1,800 |
2019/08/13 | 1,593 | 1,595 | 1,593 | 1,593 | ±0 | ±0% | 600 |
2019/08/09 | 1,590 | 1,593 | 1,590 | 1,593 | +3 | +0.2% | 1,800 |
2019/08/08 | 1,573 | 1,590 | 1,573 | 1,590 | +19 | +1.2% | 2,500 |
2019/08/07 | 1,590 | 1,600 | 1,570 | 1,571 | -7 | -0.4% | 3,900 |
2019/08/06 | 1,576 | 1,578 | 1,532 | 1,578 | -13 | -0.8% | 8,800 |
2019/08/05 | 1,598 | 1,603 | 1,591 | 1,591 | -16 | -1% | 1,800 |
2019/08/02 | 1,614 | 1,614 | 1,605 | 1,607 | -3 | -0.2% | 6,200 |
2019/08/01 | 1,604 | 1,614 | 1,604 | 1,610 | +6 | +0.4% | 4,500 |
2019/07/31 | 1,596 | 1,604 | 1,593 | 1,604 | +14 | +0.9% | 2,100 |
2019/07/30 | 1,589 | 1,601 | 1,589 | 1,590 | +1 | +0.1% | 1,200 |
2019/07/29 | 1,603 | 1,603 | 1,589 | 1,589 | -8 | -0.5% | 4,800 |
2019/07/26 | 1,604 | 1,604 | 1,592 | 1,597 | -4 | -0.2% | 2,800 |
2019/07/25 | 1,615 | 1,616 | 1,601 | 1,601 | -9 | -0.6% | 3,500 |
2019/07/24 | 1,605 | 1,610 | 1,605 | 1,610 | +11 | +0.7% | 6,200 |
2019/07/23 | 1,600 | 1,601 | 1,596 | 1,599 | +11 | +0.7% | 3,600 |
2019/07/22 | 1,589 | 1,589 | 1,585 | 1,588 | +8 | +0.5% | 1,200 |
2019/07/19 | 1,585 | 1,590 | 1,580 | 1,580 | -2 | -0.1% | 2,700 |
2019/07/18 | 1,582 | 1,582 | 1,577 | 1,582 | +5 | +0.3% | 2,000 |
2019/07/17 | 1,583 | 1,583 | 1,577 | 1,577 | -6 | -0.4% | 700 |
2019/07/16 | 1,577 | 1,583 | 1,577 | 1,583 | +6 | +0.4% | 1,000 |
2019/07/12 | 1,581 | 1,581 | 1,577 | 1,577 | -1 | -0.1% | 600 |
2019/07/11 | 1,569 | 1,578 | 1,569 | 1,578 | +9 | +0.6% | 3,600 |
2019/07/10 | 1,572 | 1,572 | 1,564 | 1,569 | ±0 | ±0% | 1,700 |
1251~
1300
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