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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,569 | 1,569 | 1,569 | 1,569 | +3 | +0.2% | 400 |
2019/07/08 | 1,577 | 1,578 | 1,564 | 1,566 | -3 | -0.2% | 2,100 |
2019/07/05 | 1,570 | 1,570 | 1,569 | 1,569 | -1 | -0.1% | 1,200 |
2019/07/04 | 1,560 | 1,570 | 1,560 | 1,570 | +14 | +0.9% | 2,800 |
2019/07/03 | 1,547 | 1,556 | 1,546 | 1,556 | +9 | +0.6% | 1,200 |
2019/07/02 | 1,541 | 1,552 | 1,541 | 1,547 | -4 | -0.3% | 1,500 |
2019/07/01 | 1,544 | 1,570 | 1,535 | 1,551 | +8 | +0.5% | 5,700 |
2019/06/28 | 1,526 | 1,543 | 1,526 | 1,543 | +11 | +0.7% | 3,100 |
2019/06/27 | 1,531 | 1,533 | 1,527 | 1,532 | +2 | +0.1% | 1,500 |
2019/06/26 | 1,534 | 1,535 | 1,530 | 1,530 | -4 | -0.3% | 2,000 |
2019/06/25 | 1,533 | 1,534 | 1,526 | 1,534 | +6 | +0.4% | 2,400 |
2019/06/24 | 1,534 | 1,534 | 1,528 | 1,528 | -3 | -0.2% | 2,200 |
2019/06/21 | 1,533 | 1,544 | 1,529 | 1,531 | +7 | +0.5% | 3,600 |
2019/06/20 | 1,535 | 1,539 | 1,520 | 1,524 | -6 | -0.4% | 5,700 |
2019/06/19 | 1,537 | 1,537 | 1,530 | 1,530 | -6 | -0.4% | 3,300 |
2019/06/18 | 1,536 | 1,539 | 1,530 | 1,536 | -2 | -0.1% | 1,700 |
2019/06/17 | 1,538 | 1,538 | 1,534 | 1,538 | ±0 | ±0% | 4,500 |
2019/06/14 | 1,544 | 1,544 | 1,538 | 1,538 | -7 | -0.5% | 800 |
2019/06/13 | 1,545 | 1,545 | 1,542 | 1,545 | -8 | -0.5% | 1,200 |
2019/06/12 | 1,553 | 1,555 | 1,546 | 1,553 | +3 | +0.2% | 3,400 |
2019/06/11 | 1,513 | 1,550 | 1,513 | 1,550 | +37 | +2.4% | 4,300 |
2019/06/10 | 1,510 | 1,516 | 1,510 | 1,513 | +4 | +0.3% | 1,800 |
2019/06/07 | 1,488 | 1,509 | 1,488 | 1,509 | +16 | +1.1% | 3,200 |
2019/06/06 | 1,490 | 1,493 | 1,484 | 1,493 | +3 | +0.2% | 2,200 |
2019/06/05 | 1,451 | 1,490 | 1,451 | 1,490 | +45 | +3.1% | 4,300 |
2019/06/04 | 1,484 | 1,484 | 1,445 | 1,445 | -39 | -2.6% | 5,000 |
2019/06/03 | 1,469 | 1,491 | 1,469 | 1,484 | ±0 | ±0% | 6,200 |
2019/05/31 | 1,503 | 1,507 | 1,484 | 1,484 | -6 | -0.4% | 6,800 |
2019/05/30 | 1,492 | 1,504 | 1,483 | 1,490 | -1 | -0.1% | 3,100 |
2019/05/29 | 1,499 | 1,523 | 1,490 | 1,491 | -11 | -0.7% | 7,700 |
2019/05/28 | 1,509 | 1,526 | 1,498 | 1,502 | -6 | -0.4% | 6,800 |
2019/05/27 | 1,501 | 1,516 | 1,501 | 1,508 | +8 | +0.5% | 1,900 |
2019/05/24 | 1,502 | 1,513 | 1,500 | 1,500 | -3 | -0.2% | 3,900 |
2019/05/23 | 1,508 | 1,519 | 1,503 | 1,503 | -5 | -0.3% | 1,300 |
2019/05/22 | 1,508 | 1,513 | 1,508 | 1,508 | +5 | +0.3% | 2,000 |
2019/05/21 | 1,530 | 1,530 | 1,503 | 1,503 | -27 | -1.8% | 3,600 |
2019/05/20 | 1,541 | 1,542 | 1,530 | 1,530 | -8 | -0.5% | 2,400 |
2019/05/17 | 1,542 | 1,543 | 1,538 | 1,538 | +3 | +0.2% | 1,200 |
2019/05/16 | 1,540 | 1,542 | 1,531 | 1,535 | +10 | +0.7% | 900 |
2019/05/15 | 1,539 | 1,539 | 1,504 | 1,525 | +23 | +1.5% | 2,200 |
2019/05/14 | 1,515 | 1,515 | 1,501 | 1,502 | -33 | -2.1% | 6,400 |
2019/05/13 | 1,555 | 1,555 | 1,535 | 1,535 | -16 | -1% | 4,100 |
2019/05/10 | 1,564 | 1,568 | 1,551 | 1,551 | -13 | -0.8% | 5,700 |
2019/05/09 | 1,562 | 1,565 | 1,550 | 1,564 | -4 | -0.3% | 4,500 |
2019/05/08 | 1,569 | 1,574 | 1,561 | 1,568 | -7 | -0.4% | 3,600 |
2019/05/07 | 1,579 | 1,590 | 1,570 | 1,575 | -15 | -0.9% | 8,300 |
2019/04/26 | 1,587 | 1,591 | 1,576 | 1,590 | -25 | -1.5% | 11,200 |
2019/04/25 | 1,578 | 1,639 | 1,569 | 1,615 | +4 | +0.2% | 46,100 |
2019/04/24 | 1,652 | 1,679 | 1,596 | 1,611 | -189 | -10.5% | 202,600 |
2019/04/23 | 1,763 | 1,800 | 1,757 | 1,800 | +47 | +2.7% | 205,000 |
1301~
1350
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