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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,752 | 1,753 | 1,750 | 1,753 | +4 | +0.2% | 38,100 |
2019/04/19 | 1,751 | 1,754 | 1,749 | 1,749 | -5 | -0.3% | 13,800 |
2019/04/18 | 1,755 | 1,756 | 1,751 | 1,754 | +3 | +0.2% | 8,500 |
2019/04/17 | 1,754 | 1,757 | 1,750 | 1,751 | -5 | -0.3% | 6,000 |
2019/04/16 | 1,757 | 1,758 | 1,754 | 1,756 | +1 | +0.1% | 3,700 |
2019/04/15 | 1,757 | 1,758 | 1,751 | 1,755 | -3 | -0.2% | 6,300 |
2019/04/12 | 1,759 | 1,760 | 1,754 | 1,758 | +1 | +0.1% | 6,300 |
2019/04/11 | 1,753 | 1,757 | 1,750 | 1,757 | +7 | +0.4% | 4,300 |
2019/04/10 | 1,741 | 1,752 | 1,741 | 1,750 | +8 | +0.5% | 4,800 |
2019/04/09 | 1,756 | 1,756 | 1,741 | 1,742 | -14 | -0.8% | 6,000 |
2019/04/08 | 1,759 | 1,760 | 1,750 | 1,756 | +2 | +0.1% | 6,600 |
2019/04/05 | 1,753 | 1,754 | 1,746 | 1,754 | +2 | +0.1% | 4,700 |
2019/04/04 | 1,752 | 1,752 | 1,746 | 1,752 | +3 | +0.2% | 3,200 |
2019/04/03 | 1,724 | 1,749 | 1,724 | 1,749 | +18 | +1% | 6,100 |
2019/04/02 | 1,723 | 1,733 | 1,723 | 1,731 | +8 | +0.5% | 5,800 |
2019/04/01 | 1,721 | 1,735 | 1,715 | 1,723 | +2 | +0.1% | 16,200 |
2019/03/29 | 1,730 | 1,740 | 1,721 | 1,721 | -22 | -1.3% | 15,900 |
2019/03/28 | 1,768 | 1,768 | 1,731 | 1,743 | -27 | -1.5% | 21,300 |
2019/03/27 | 1,767 | 1,781 | 1,767 | 1,770 | +4 | +0.2% | 11,800 |
2019/03/26 | 1,750 | 1,766 | 1,743 | 1,766 | +27 | +1.6% | 14,200 |
2019/03/25 | 1,713 | 1,740 | 1,700 | 1,739 | +21 | +1.2% | 9,200 |
2019/03/22 | 1,719 | 1,719 | 1,700 | 1,718 | +17 | +1% | 7,800 |
2019/03/20 | 1,698 | 1,709 | 1,693 | 1,701 | +6 | +0.4% | 4,400 |
2019/03/19 | 1,689 | 1,695 | 1,686 | 1,695 | +15 | +0.9% | 4,000 |
2019/03/18 | 1,683 | 1,683 | 1,672 | 1,680 | +2 | +0.1% | 3,900 |
2019/03/15 | 1,663 | 1,679 | 1,652 | 1,678 | +26 | +1.6% | 5,900 |
2019/03/14 | 1,638 | 1,652 | 1,638 | 1,652 | +14 | +0.9% | 2,100 |
2019/03/13 | 1,623 | 1,638 | 1,622 | 1,638 | +8 | +0.5% | 2,100 |
2019/03/12 | 1,621 | 1,644 | 1,621 | 1,630 | +9 | +0.6% | 1,800 |
2019/03/11 | 1,630 | 1,639 | 1,621 | 1,621 | -17 | -1% | 2,600 |
2019/03/08 | 1,640 | 1,641 | 1,616 | 1,638 | -16 | -1% | 6,500 |
2019/03/07 | 1,650 | 1,654 | 1,650 | 1,654 | +12 | +0.7% | 1,500 |
2019/03/06 | 1,650 | 1,650 | 1,641 | 1,642 | -7 | -0.4% | 1,700 |
2019/03/05 | 1,634 | 1,650 | 1,625 | 1,649 | -5 | -0.3% | 3,400 |
2019/03/04 | 1,640 | 1,655 | 1,633 | 1,654 | +39 | +2.4% | 7,000 |
2019/03/01 | 1,605 | 1,630 | 1,605 | 1,615 | +15 | +0.9% | 7,000 |
2019/02/28 | 1,612 | 1,613 | 1,561 | 1,600 | +1 | +0.1% | 7,900 |
2019/02/27 | 1,612 | 1,612 | 1,571 | 1,599 | -16 | -1% | 5,900 |
2019/02/26 | 1,598 | 1,622 | 1,598 | 1,615 | +19 | +1.2% | 6,200 |
2019/02/25 | 1,561 | 1,596 | 1,561 | 1,596 | +58 | +3.8% | 6,700 |
2019/02/22 | 1,524 | 1,538 | 1,524 | 1,538 | +20 | +1.3% | 3,900 |
2019/02/21 | 1,522 | 1,522 | 1,515 | 1,518 | -3 | -0.2% | 2,800 |
2019/02/20 | 1,516 | 1,521 | 1,516 | 1,521 | +7 | +0.5% | 1,700 |
2019/02/19 | 1,515 | 1,515 | 1,512 | 1,514 | +6 | +0.4% | 1,500 |
2019/02/18 | 1,507 | 1,518 | 1,507 | 1,508 | +14 | +0.9% | 2,000 |
2019/02/15 | 1,506 | 1,507 | 1,480 | 1,494 | -8 | -0.5% | 4,300 |
2019/02/14 | 1,500 | 1,502 | 1,500 | 1,502 | +2 | +0.1% | 1,400 |
2019/02/13 | 1,503 | 1,503 | 1,500 | 1,500 | -3 | -0.2% | 800 |
2019/02/12 | 1,493 | 1,510 | 1,492 | 1,503 | -2 | -0.1% | 1,700 |
2019/02/08 | 1,490 | 1,505 | 1,490 | 1,505 | +11 | +0.7% | 1,300 |
1351~
1400
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