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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,976 | 1,986 | 1,945 | 1,948 | -24 | -1.2% | 11,300 |
2018/04/12 | 1,937 | 1,973 | 1,937 | 1,972 | +33 | +1.7% | 11,700 |
2018/04/11 | 1,972 | 1,973 | 1,911 | 1,939 | -53 | -2.7% | 29,000 |
2018/04/10 | 2,046 | 2,047 | 1,991 | 1,992 | -30 | -1.5% | 26,300 |
2018/04/09 | 1,905 | 2,048 | 1,903 | 2,022 | +132 | +7% | 65,500 |
2018/04/06 | 1,824 | 1,890 | 1,821 | 1,890 | +82 | +4.5% | 59,500 |
2018/04/05 | 1,809 | 1,814 | 1,803 | 1,808 | -1 | -0.1% | 10,400 |
2018/04/04 | 1,809 | 1,811 | 1,805 | 1,809 | +4 | +0.2% | 7,100 |
2018/04/03 | 1,795 | 1,809 | 1,795 | 1,805 | -3 | -0.2% | 11,400 |
2018/04/02 | 1,797 | 1,810 | 1,797 | 1,808 | +14 | +0.8% | 13,800 |
2018/03/30 | 1,792 | 1,813 | 1,790 | 1,794 | -1 | -0.1% | 20,800 |
2018/03/29 | 1,819 | 1,826 | 1,794 | 1,795 | -24 | -1.3% | 24,700 |
2018/03/28 | 1,794 | 1,835 | 1,794 | 1,819 | -4 | -0.2% | 23,000 |
2018/03/27 | 1,800 | 1,823 | 1,781 | 1,823 | +49 | +2.8% | 18,700 |
2018/03/26 | 1,769 | 1,777 | 1,750 | 1,774 | -18 | -1% | 17,100 |
2018/03/23 | 1,815 | 1,815 | 1,791 | 1,792 | -33 | -1.8% | 14,000 |
2018/03/22 | 1,816 | 1,825 | 1,814 | 1,825 | +15 | +0.8% | 7,500 |
2018/03/20 | 1,825 | 1,825 | 1,810 | 1,810 | -15 | -0.8% | 8,000 |
2018/03/19 | 1,821 | 1,825 | 1,802 | 1,825 | +13 | +0.7% | 11,600 |
2018/03/16 | 1,814 | 1,817 | 1,809 | 1,812 | +15 | +0.8% | 2,500 |
2018/03/15 | 1,813 | 1,821 | 1,797 | 1,797 | -13 | -0.7% | 14,300 |
2018/03/14 | 1,826 | 1,826 | 1,810 | 1,810 | -24 | -1.3% | 7,000 |
2018/03/13 | 1,800 | 1,835 | 1,800 | 1,834 | +27 | +1.5% | 15,700 |
2018/03/12 | 1,817 | 1,821 | 1,806 | 1,807 | +11 | +0.6% | 7,900 |
2018/03/09 | 1,801 | 1,806 | 1,793 | 1,796 | -4 | -0.2% | 3,900 |
2018/03/08 | 1,800 | 1,802 | 1,796 | 1,800 | -4 | -0.2% | 2,300 |
2018/03/07 | 1,807 | 1,809 | 1,799 | 1,804 | -4 | -0.2% | 3,600 |
2018/03/06 | 1,802 | 1,809 | 1,800 | 1,808 | +29 | +1.6% | 6,700 |
2018/03/05 | 1,812 | 1,812 | 1,778 | 1,779 | -40 | -2.2% | 5,800 |
2018/03/02 | 1,799 | 1,819 | 1,780 | 1,819 | +2 | +0.1% | 8,200 |
2018/03/01 | 1,819 | 1,825 | 1,806 | 1,817 | +13 | +0.7% | 9,200 |
2018/02/28 | 1,811 | 1,819 | 1,781 | 1,804 | -32 | -1.7% | 26,400 |
2018/02/27 | 1,821 | 1,839 | 1,821 | 1,836 | +36 | +2% | 50,700 |
2018/02/26 | 1,800 | 1,800 | 1,780 | 1,800 | +33 | +1.9% | 15,000 |
2018/02/23 | 1,768 | 1,768 | 1,760 | 1,767 | +2 | +0.1% | 4,200 |
2018/02/22 | 1,765 | 1,767 | 1,748 | 1,765 | +20 | +1.1% | 5,200 |
2018/02/21 | 1,731 | 1,748 | 1,730 | 1,745 | +15 | +0.9% | 4,800 |
2018/02/20 | 1,719 | 1,740 | 1,710 | 1,730 | +20 | +1.2% | 6,900 |
2018/02/19 | 1,658 | 1,711 | 1,657 | 1,710 | +62 | +3.8% | 7,800 |
2018/02/16 | 1,656 | 1,656 | 1,645 | 1,648 | +9 | +0.5% | 1,900 |
2018/02/15 | 1,639 | 1,649 | 1,639 | 1,639 | +1 | +0.1% | 700 |
2018/02/14 | 1,671 | 1,671 | 1,632 | 1,638 | -34 | -2% | 2,700 |
2018/02/13 | 1,685 | 1,695 | 1,671 | 1,672 | -7 | -0.4% | 1,600 |
2018/02/09 | 1,615 | 1,679 | 1,615 | 1,679 | -5 | -0.3% | 7,900 |
2018/02/08 | 1,639 | 1,684 | 1,639 | 1,684 | +70 | +4.3% | 4,500 |
2018/02/07 | 1,692 | 1,692 | 1,614 | 1,614 | ±0 | ±0% | 6,100 |
2018/02/06 | 1,589 | 1,639 | 1,525 | 1,614 | -106 | -6.2% | 41,000 |
2018/02/05 | 1,740 | 1,740 | 1,692 | 1,720 | -22 | -1.3% | 14,100 |
2018/02/02 | 1,741 | 1,743 | 1,728 | 1,742 | +3 | +0.2% | 3,200 |
2018/02/01 | 1,711 | 1,740 | 1,711 | 1,739 | +28 | +1.6% | 5,000 |
1601~
1650
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