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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,501 | 1,501 | 1,494 | 1,494 | -9 | -0.6% | 2,400 |
2019/02/06 | 1,501 | 1,513 | 1,501 | 1,503 | +2 | +0.1% | 1,100 |
2019/02/05 | 1,520 | 1,523 | 1,500 | 1,501 | -17 | -1.1% | 2,500 |
2019/02/04 | 1,515 | 1,525 | 1,511 | 1,518 | +3 | +0.2% | 1,800 |
2019/02/01 | 1,515 | 1,515 | 1,496 | 1,515 | +22 | +1.5% | 2,400 |
2019/01/31 | 1,505 | 1,514 | 1,492 | 1,493 | -7 | -0.5% | 1,200 |
2019/01/30 | 1,506 | 1,526 | 1,500 | 1,500 | -8 | -0.5% | 5,100 |
2019/01/29 | 1,508 | 1,509 | 1,504 | 1,508 | -11 | -0.7% | 1,300 |
2019/01/28 | 1,531 | 1,550 | 1,501 | 1,519 | -10 | -0.7% | 6,400 |
2019/01/25 | 1,525 | 1,540 | 1,523 | 1,529 | -7 | -0.5% | 1,400 |
2019/01/24 | 1,509 | 1,539 | 1,506 | 1,536 | +30 | +2% | 3,800 |
2019/01/23 | 1,511 | 1,511 | 1,506 | 1,506 | ±0 | ±0% | 1,500 |
2019/01/22 | 1,544 | 1,544 | 1,506 | 1,506 | -24 | -1.6% | 8,600 |
2019/01/21 | 1,519 | 1,530 | 1,519 | 1,530 | +26 | +1.7% | 2,600 |
2019/01/18 | 1,499 | 1,517 | 1,499 | 1,504 | +7 | +0.5% | 7,000 |
2019/01/17 | 1,490 | 1,497 | 1,490 | 1,497 | +21 | +1.4% | 900 |
2019/01/16 | 1,467 | 1,487 | 1,467 | 1,476 | +10 | +0.7% | 800 |
2019/01/15 | 1,470 | 1,470 | 1,453 | 1,466 | ±0 | ±0% | 2,200 |
2019/01/11 | 1,455 | 1,466 | 1,454 | 1,466 | +13 | +0.9% | 1,200 |
2019/01/10 | 1,482 | 1,482 | 1,453 | 1,453 | -27 | -1.8% | 1,900 |
2019/01/09 | 1,490 | 1,498 | 1,480 | 1,480 | +4 | +0.3% | 4,400 |
2019/01/08 | 1,412 | 1,480 | 1,412 | 1,476 | +66 | +4.7% | 5,300 |
2019/01/07 | 1,395 | 1,410 | 1,390 | 1,410 | +42 | +3.1% | 2,000 |
2019/01/04 | 1,290 | 1,368 | 1,254 | 1,368 | +18 | +1.3% | 8,300 |
2018/12/28 | 1,378 | 1,388 | 1,300 | 1,350 | -13 | -1% | 7,300 |
2018/12/27 | 1,420 | 1,420 | 1,348 | 1,363 | +54 | +4.1% | 3,200 |
2018/12/26 | 1,246 | 1,342 | 1,246 | 1,309 | +129 | +10.9% | 10,400 |
2018/12/25 | 1,151 | 1,182 | 1,031 | 1,180 | -115 | -8.9% | 37,100 |
2018/12/21 | 1,359 | 1,359 | 1,295 | 1,295 | -20 | -1.5% | 15,900 |
2018/12/20 | 1,426 | 1,467 | 1,315 | 1,315 | -110 | -7.7% | 20,800 |
2018/12/19 | 1,501 | 1,501 | 1,425 | 1,425 | -75 | -5% | 17,000 |
2018/12/18 | 1,558 | 1,558 | 1,500 | 1,500 | -61 | -3.9% | 11,000 |
2018/12/17 | 1,567 | 1,569 | 1,559 | 1,561 | -6 | -0.4% | 2,200 |
2018/12/14 | 1,567 | 1,567 | 1,559 | 1,567 | ±0 | ±0% | 2,500 |
2018/12/13 | 1,549 | 1,567 | 1,547 | 1,567 | +18 | +1.2% | 3,500 |
2018/12/12 | 1,537 | 1,559 | 1,537 | 1,549 | +8 | +0.5% | 3,500 |
2018/12/11 | 1,538 | 1,578 | 1,535 | 1,541 | +6 | +0.4% | 5,200 |
2018/12/10 | 1,608 | 1,609 | 1,515 | 1,535 | -75 | -4.7% | 19,300 |
2018/12/07 | 1,603 | 1,617 | 1,603 | 1,610 | +7 | +0.4% | 2,400 |
2018/12/06 | 1,602 | 1,615 | 1,601 | 1,603 | -15 | -0.9% | 5,500 |
2018/12/05 | 1,615 | 1,624 | 1,615 | 1,618 | -2 | -0.1% | 3,400 |
2018/12/04 | 1,620 | 1,626 | 1,617 | 1,620 | -2 | -0.1% | 4,200 |
2018/12/03 | 1,607 | 1,641 | 1,607 | 1,622 | +22 | +1.4% | 9,400 |
2018/11/30 | 1,610 | 1,619 | 1,598 | 1,600 | -16 | -1% | 11,200 |
2018/11/29 | 1,640 | 1,648 | 1,613 | 1,616 | -15 | -0.9% | 4,500 |
2018/11/28 | 1,652 | 1,652 | 1,630 | 1,631 | -26 | -1.6% | 5,200 |
2018/11/27 | 1,678 | 1,688 | 1,657 | 1,657 | +6 | +0.4% | 3,700 |
2018/11/26 | 1,650 | 1,657 | 1,648 | 1,651 | +3 | +0.2% | 3,900 |
2018/11/22 | 1,645 | 1,648 | 1,644 | 1,648 | +4 | +0.2% | 2,200 |
2018/11/21 | 1,631 | 1,644 | 1,631 | 1,644 | +14 | +0.9% | 6,200 |
1401~
1450
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