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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 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 |
2018/05/08 | 1,821 | 1,830 | 1,813 | 1,816 | +2 | +0.1% | 9,800 |
2018/05/07 | 1,812 | 1,823 | 1,804 | 1,814 | +4 | +0.2% | 8,900 |
2018/05/02 | 1,789 | 1,824 | 1,789 | 1,810 | +26 | +1.5% | 12,700 |
2018/05/01 | 1,803 | 1,803 | 1,784 | 1,784 | -19 | -1.1% | 20,100 |
2018/04/27 | 1,817 | 1,817 | 1,798 | 1,803 | -14 | -0.8% | 13,600 |
2018/04/26 | 1,834 | 1,834 | 1,816 | 1,817 | -13 | -0.7% | 16,700 |
2018/04/25 | 1,810 | 1,850 | 1,805 | 1,830 | -90 | -4.7% | 103,900 |
2018/04/24 | 1,920 | 1,921 | 1,905 | 1,920 | +12 | +0.6% | 173,500 |
2018/04/23 | 1,905 | 1,917 | 1,905 | 1,908 | -2 | -0.1% | 44,700 |
2018/04/20 | 1,914 | 1,915 | 1,896 | 1,910 | -4 | -0.2% | 22,900 |
2018/04/19 | 1,921 | 1,924 | 1,914 | 1,914 | -7 | -0.4% | 9,600 |
2018/04/18 | 1,906 | 1,924 | 1,906 | 1,921 | +8 | +0.4% | 15,100 |
2018/04/17 | 1,912 | 1,922 | 1,903 | 1,913 | -15 | -0.8% | 13,000 |
2018/04/16 | 1,938 | 1,940 | 1,910 | 1,928 | -20 | -1% | 18,100 |
1551~
1600
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