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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/20 | 1,636 | 1,636 | 1,629 | 1,630 | -6 | -0.4% | 900 |
2018/11/19 | 1,623 | 1,636 | 1,623 | 1,636 | +17 | +1.1% | 1,300 |
2018/11/16 | 1,616 | 1,640 | 1,612 | 1,619 | +3 | +0.2% | 4,900 |
2018/11/15 | 1,617 | 1,620 | 1,616 | 1,616 | -1 | -0.1% | 2,500 |
2018/11/14 | 1,631 | 1,632 | 1,617 | 1,617 | -19 | -1.2% | 2,100 |
2018/11/13 | 1,625 | 1,636 | 1,614 | 1,636 | +5 | +0.3% | 5,400 |
2018/11/12 | 1,629 | 1,635 | 1,628 | 1,631 | +3 | +0.2% | 4,300 |
2018/11/09 | 1,641 | 1,644 | 1,625 | 1,628 | -9 | -0.5% | 6,900 |
2018/11/08 | 1,640 | 1,670 | 1,634 | 1,637 | -3 | -0.2% | 5,700 |
2018/11/07 | 1,639 | 1,640 | 1,628 | 1,640 | ±0 | ±0% | 5,300 |
2018/11/06 | 1,675 | 1,675 | 1,627 | 1,640 | -25 | -1.5% | 7,000 |
2018/11/05 | 1,668 | 1,690 | 1,653 | 1,665 | -7 | -0.4% | 3,900 |
2018/11/02 | 1,694 | 1,694 | 1,671 | 1,672 | +15 | +0.9% | 4,400 |
2018/11/01 | 1,679 | 1,680 | 1,657 | 1,657 | -13 | -0.8% | 3,900 |
2018/10/31 | 1,698 | 1,705 | 1,670 | 1,670 | -22 | -1.3% | 6,200 |
2018/10/30 | 1,654 | 1,699 | 1,650 | 1,692 | +32 | +1.9% | 10,800 |
2018/10/29 | 1,650 | 1,665 | 1,636 | 1,660 | -40 | -2.4% | 66,000 |
2018/10/26 | 1,791 | 1,813 | 1,700 | 1,700 | -119 | -6.5% | 100,000 |
2018/10/25 | 1,788 | 1,819 | 1,788 | 1,819 | +9 | +0.5% | 29,100 |
2018/10/24 | 1,810 | 1,816 | 1,809 | 1,810 | -6 | -0.3% | 21,900 |
2018/10/23 | 1,815 | 1,817 | 1,810 | 1,816 | -1 | -0.1% | 9,800 |
2018/10/22 | 1,808 | 1,818 | 1,808 | 1,817 | -6 | -0.3% | 12,700 |
2018/10/19 | 1,816 | 1,823 | 1,816 | 1,823 | +6 | +0.3% | 6,500 |
2018/10/18 | 1,820 | 1,820 | 1,815 | 1,817 | -3 | -0.2% | 11,200 |
2018/10/17 | 1,828 | 1,830 | 1,818 | 1,820 | +1 | +0.1% | 9,600 |
2018/10/16 | 1,827 | 1,827 | 1,819 | 1,819 | -12 | -0.7% | 3,600 |
2018/10/15 | 1,830 | 1,831 | 1,822 | 1,831 | -1 | -0.1% | 6,100 |
2018/10/12 | 1,800 | 1,840 | 1,796 | 1,832 | -3 | -0.2% | 13,200 |
2018/10/11 | 1,835 | 1,844 | 1,821 | 1,835 | -18 | -1% | 10,100 |
2018/10/10 | 1,843 | 1,854 | 1,840 | 1,853 | +12 | +0.7% | 7,100 |
2018/10/09 | 1,860 | 1,860 | 1,840 | 1,841 | -19 | -1% | 14,000 |
2018/10/05 | 1,853 | 1,860 | 1,846 | 1,860 | ±0 | ±0% | 9,900 |
2018/10/04 | 1,857 | 1,866 | 1,856 | 1,860 | -7 | -0.4% | 7,300 |
2018/10/03 | 1,863 | 1,867 | 1,855 | 1,867 | -1 | -0.1% | 14,500 |
2018/10/02 | 1,863 | 1,868 | 1,859 | 1,868 | +2 | +0.1% | 11,200 |
2018/10/01 | 1,872 | 1,875 | 1,862 | 1,866 | -9 | -0.5% | 17,400 |
1451~
1500
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