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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 1,810 | 1,830 | 1,806 | 1,825 | +22 | +1.2% | 1,700 |
2018/06/26 | 1,815 | 1,815 | 1,803 | 1,803 | -5 | -0.3% | 4,500 |
2018/06/25 | 1,815 | 1,815 | 1,806 | 1,808 | -9 | -0.5% | 1,800 |
2018/06/22 | 1,815 | 1,817 | 1,811 | 1,817 | -1 | -0.1% | 800 |
2018/06/21 | 1,818 | 1,820 | 1,810 | 1,818 | ±0 | ±0% | 2,300 |
2018/06/20 | 1,820 | 1,822 | 1,817 | 1,818 | -2 | -0.1% | 2,800 |
2018/06/19 | 1,830 | 1,830 | 1,820 | 1,820 | -4 | -0.2% | 5,100 |
2018/06/18 | 1,827 | 1,827 | 1,820 | 1,824 | +3 | +0.2% | 1,700 |
2018/06/15 | 1,824 | 1,827 | 1,817 | 1,821 | -3 | -0.2% | 2,100 |
2018/06/14 | 1,825 | 1,825 | 1,818 | 1,824 | +4 | +0.2% | 700 |
2018/06/13 | 1,815 | 1,825 | 1,815 | 1,820 | +9 | +0.5% | 4,200 |
2018/06/12 | 1,807 | 1,813 | 1,806 | 1,811 | +6 | +0.3% | 1,800 |
2018/06/11 | 1,801 | 1,809 | 1,801 | 1,805 | +6 | +0.3% | 2,400 |
2018/06/08 | 1,808 | 1,808 | 1,795 | 1,799 | -9 | -0.5% | 6,000 |
2018/06/07 | 1,804 | 1,808 | 1,801 | 1,808 | +4 | +0.2% | 3,300 |
2018/06/06 | 1,813 | 1,816 | 1,802 | 1,804 | -9 | -0.5% | 4,900 |
2018/06/05 | 1,834 | 1,834 | 1,813 | 1,813 | -6 | -0.3% | 3,500 |
2018/06/04 | 1,829 | 1,848 | 1,816 | 1,819 | +6 | +0.3% | 7,700 |
2018/06/01 | 1,898 | 1,898 | 1,810 | 1,813 | -85 | -4.5% | 34,000 |
2018/05/31 | 1,830 | 1,900 | 1,821 | 1,898 | +87 | +4.8% | 36,100 |
2018/05/30 | 1,791 | 1,813 | 1,782 | 1,811 | +10 | +0.6% | 7,900 |
2018/05/29 | 1,813 | 1,813 | 1,798 | 1,801 | -12 | -0.7% | 3,700 |
2018/05/28 | 1,807 | 1,830 | 1,806 | 1,813 | +11 | +0.6% | 4,200 |
2018/05/25 | 1,809 | 1,817 | 1,801 | 1,802 | -9 | -0.5% | 3,100 |
2018/05/24 | 1,820 | 1,821 | 1,811 | 1,811 | -8 | -0.4% | 2,800 |
2018/05/23 | 1,822 | 1,822 | 1,810 | 1,819 | -3 | -0.2% | 2,700 |
2018/05/22 | 1,828 | 1,828 | 1,811 | 1,822 | +11 | +0.6% | 7,000 |
2018/05/21 | 1,790 | 1,815 | 1,785 | 1,811 | +27 | +1.5% | 7,400 |
2018/05/18 | 1,777 | 1,790 | 1,767 | 1,784 | +7 | +0.4% | 2,800 |
2018/05/17 | 1,772 | 1,779 | 1,750 | 1,777 | +7 | +0.4% | 10,300 |
2018/05/16 | 1,790 | 1,790 | 1,770 | 1,770 | -21 | -1.2% | 11,100 |
2018/05/15 | 1,798 | 1,798 | 1,791 | 1,791 | -8 | -0.4% | 6,300 |
2018/05/14 | 1,803 | 1,803 | 1,790 | 1,799 | -1 | -0.1% | 5,400 |
2018/05/11 | 1,809 | 1,819 | 1,800 | 1,800 | -13 | -0.7% | 6,700 |
2018/05/10 | 1,814 | 1,815 | 1,806 | 1,813 | +3 | +0.2% | 2,800 |
2018/05/09 | 1,821 | 1,821 | 1,801 | 1,810 | -6 | -0.3% | 5,000 |
1551~
1600
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 | 202,000円 | -3.1% | -28.5% | 0.94% | 37.04倍 | 2.47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 | 7,000円 | +0.5% | -4.0% | 0.71% | 47.95倍 | 2.20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 | 30,700円 | +2.3% | -19.9% | 2.61% | 12.48倍 | 0.53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