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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 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 |
| 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 |
1601～
1650
件表示中 / 3684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 | 210,600円 | +3.4% | -4.7% | 0.95% | 26.15倍 | 2.50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 |
| ＷＤＩ | 303,500円 | +3.2% | -56.1% | 0.56% | 20.41倍 | 2.91倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| アルピコＨＤ | 24,300円 | +2.7% | +17.8% | 2.06% | 10.16倍 | 1.45倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 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 |
| トーエル | 81,000円 | +3.8% | -4.0% | 2.84% | 13.04倍 | 0.77倍 |
|
神奈川県地盤のＬＰガス事業者。高い配送密度が特色。飲料水育成し長野とハワイに生産拠点 |
市場注目の銘柄
チャート関連のコラム
