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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/09/28 | 1,864 | 1,880 | 1,864 | 1,875 | +11 | +0.6% | 7,900 |
2018/09/27 | 1,866 | 1,878 | 1,861 | 1,864 | -3 | -0.2% | 13,700 |
2018/09/26 | 1,875 | 1,886 | 1,867 | 1,867 | +7 | +0.4% | 18,500 |
2018/09/25 | 1,851 | 1,860 | 1,845 | 1,860 | +20 | +1.1% | 22,600 |
2018/09/21 | 1,810 | 1,840 | 1,807 | 1,840 | +29 | +1.6% | 9,100 |
2018/09/20 | 1,813 | 1,813 | 1,796 | 1,811 | +6 | +0.3% | 6,800 |
2018/09/19 | 1,813 | 1,813 | 1,797 | 1,805 | ±0 | ±0% | 5,200 |
2018/09/18 | 1,807 | 1,811 | 1,803 | 1,805 | +1 | +0.1% | 4,600 |
2018/09/14 | 1,804 | 1,804 | 1,800 | 1,804 | +1 | +0.1% | 2,200 |
2018/09/13 | 1,810 | 1,810 | 1,785 | 1,803 | +2 | +0.1% | 3,600 |
2018/09/12 | 1,808 | 1,812 | 1,801 | 1,801 | -7 | -0.4% | 2,100 |
2018/09/11 | 1,805 | 1,808 | 1,798 | 1,808 | -1 | -0.1% | 1,200 |
2018/09/10 | 1,798 | 1,817 | 1,777 | 1,809 | +21 | +1.2% | 2,000 |
2018/09/07 | 1,772 | 1,788 | 1,770 | 1,788 | -8 | -0.4% | 3,500 |
1451~
1500
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