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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,801 | 1,813 | 1,794 | 1,796 | -10 | -0.6% | 1,700 |
2018/09/05 | 1,818 | 1,818 | 1,806 | 1,806 | -9 | -0.5% | 4,100 |
2018/09/04 | 1,792 | 1,815 | 1,792 | 1,815 | +4 | +0.2% | 2,500 |
2018/09/03 | 1,794 | 1,811 | 1,758 | 1,811 | -9 | -0.5% | 13,000 |
2018/08/31 | 1,795 | 1,820 | 1,780 | 1,820 | +22 | +1.2% | 7,500 |
2018/08/30 | 1,777 | 1,798 | 1,776 | 1,798 | +25 | +1.4% | 2,900 |
2018/08/29 | 1,770 | 1,780 | 1,770 | 1,773 | +5 | +0.3% | 5,800 |
2018/08/28 | 1,764 | 1,770 | 1,752 | 1,768 | +17 | +1% | 2,400 |
2018/08/27 | 1,750 | 1,757 | 1,750 | 1,751 | +2 | +0.1% | 3,800 |
2018/08/24 | 1,735 | 1,755 | 1,680 | 1,749 | -2 | -0.1% | 14,600 |
2018/08/23 | 1,769 | 1,769 | 1,720 | 1,751 | -2 | -0.1% | 7,600 |
2018/08/22 | 1,751 | 1,760 | 1,751 | 1,753 | -10 | -0.6% | 1,900 |
2018/08/21 | 1,775 | 1,775 | 1,761 | 1,763 | -15 | -0.8% | 1,300 |
2018/08/20 | 1,765 | 1,778 | 1,752 | 1,778 | +23 | +1.3% | 2,900 |
2018/08/17 | 1,764 | 1,770 | 1,755 | 1,755 | -4 | -0.2% | 1,400 |
2018/08/16 | 1,761 | 1,761 | 1,750 | 1,759 | +2 | +0.1% | 3,500 |
2018/08/15 | 1,786 | 1,786 | 1,757 | 1,757 | -28 | -1.6% | 2,900 |
2018/08/14 | 1,759 | 1,785 | 1,759 | 1,785 | +26 | +1.5% | 1,700 |
2018/08/13 | 1,779 | 1,779 | 1,759 | 1,759 | -11 | -0.6% | 3,700 |
2018/08/10 | 1,770 | 1,770 | 1,770 | 1,770 | -12 | -0.7% | 200 |
2018/08/09 | 1,785 | 1,787 | 1,773 | 1,782 | -3 | -0.2% | 700 |
2018/08/08 | 1,780 | 1,785 | 1,780 | 1,785 | +4 | +0.2% | 2,500 |
2018/08/07 | 1,769 | 1,781 | 1,765 | 1,781 | +11 | +0.6% | 400 |
2018/08/06 | 1,775 | 1,781 | 1,766 | 1,770 | -12 | -0.7% | 3,000 |
2018/08/03 | 1,782 | 1,798 | 1,772 | 1,782 | +4 | +0.2% | 5,600 |
2018/08/02 | 1,781 | 1,781 | 1,772 | 1,778 | -10 | -0.6% | 1,700 |
2018/08/01 | 1,793 | 1,793 | 1,778 | 1,788 | +4 | +0.2% | 1,800 |
2018/07/31 | 1,784 | 1,784 | 1,770 | 1,784 | +2 | +0.1% | 1,600 |
2018/07/30 | 1,790 | 1,791 | 1,765 | 1,782 | -8 | -0.4% | 2,400 |
2018/07/27 | 1,798 | 1,798 | 1,790 | 1,790 | -8 | -0.4% | 2,900 |
2018/07/26 | 1,789 | 1,798 | 1,789 | 1,798 | +24 | +1.4% | 3,000 |
2018/07/25 | 1,765 | 1,781 | 1,758 | 1,774 | +18 | +1% | 3,700 |
2018/07/24 | 1,750 | 1,760 | 1,750 | 1,756 | +13 | +0.7% | 1,000 |
2018/07/23 | 1,755 | 1,755 | 1,738 | 1,743 | -12 | -0.7% | 1,500 |
2018/07/20 | 1,740 | 1,763 | 1,738 | 1,755 | +16 | +0.9% | 2,300 |
2018/07/19 | 1,735 | 1,740 | 1,735 | 1,739 | +4 | +0.2% | 800 |
2018/07/18 | 1,730 | 1,735 | 1,726 | 1,735 | +10 | +0.6% | 1,000 |
2018/07/17 | 1,723 | 1,729 | 1,716 | 1,725 | +13 | +0.8% | 2,100 |
2018/07/13 | 1,735 | 1,735 | 1,709 | 1,712 | -26 | -1.5% | 5,000 |
2018/07/12 | 1,728 | 1,750 | 1,728 | 1,738 | +10 | +0.6% | 1,400 |
2018/07/11 | 1,738 | 1,750 | 1,711 | 1,728 | -14 | -0.8% | 3,100 |
2018/07/10 | 1,744 | 1,750 | 1,738 | 1,742 | +3 | +0.2% | 1,400 |
2018/07/09 | 1,750 | 1,750 | 1,711 | 1,739 | +21 | +1.2% | 6,500 |
2018/07/06 | 1,716 | 1,726 | 1,715 | 1,718 | -12 | -0.7% | 6,600 |
2018/07/05 | 1,780 | 1,780 | 1,700 | 1,730 | -52 | -2.9% | 11,800 |
2018/07/04 | 1,803 | 1,803 | 1,781 | 1,782 | -21 | -1.2% | 5,400 |
2018/07/03 | 1,829 | 1,829 | 1,802 | 1,803 | -19 | -1% | 3,100 |
2018/07/02 | 1,827 | 1,828 | 1,822 | 1,822 | -3 | -0.2% | 4,100 |
2018/06/29 | 1,827 | 1,828 | 1,821 | 1,825 | ±0 | ±0% | 1,600 |
2018/06/28 | 1,827 | 1,827 | 1,811 | 1,825 | ±0 | ±0% | 2,600 |
1501~
1550
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