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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,720 | 1,750 | 1,711 | 1,711 | -49 | -2.8% | 13,900 |
2018/01/30 | 1,793 | 1,796 | 1,760 | 1,760 | -33 | -1.8% | 8,500 |
2018/01/29 | 1,806 | 1,807 | 1,785 | 1,793 | -12 | -0.7% | 8,100 |
2018/01/26 | 1,799 | 1,805 | 1,793 | 1,805 | +22 | +1.2% | 18,300 |
2018/01/25 | 1,760 | 1,788 | 1,758 | 1,783 | +24 | +1.4% | 15,800 |
2018/01/24 | 1,746 | 1,765 | 1,746 | 1,759 | +14 | +0.8% | 9,200 |
2018/01/23 | 1,727 | 1,745 | 1,721 | 1,745 | +19 | +1.1% | 6,800 |
2018/01/22 | 1,728 | 1,728 | 1,716 | 1,726 | +10 | +0.6% | 7,600 |
2018/01/19 | 1,727 | 1,727 | 1,715 | 1,716 | -13 | -0.8% | 3,500 |
2018/01/18 | 1,719 | 1,730 | 1,719 | 1,729 | +10 | +0.6% | 6,900 |
2018/01/17 | 1,715 | 1,719 | 1,710 | 1,719 | +4 | +0.2% | 4,200 |
2018/01/16 | 1,706 | 1,718 | 1,705 | 1,715 | +10 | +0.6% | 5,100 |
2018/01/15 | 1,701 | 1,710 | 1,701 | 1,705 | +6 | +0.4% | 4,800 |
2018/01/12 | 1,703 | 1,720 | 1,697 | 1,699 | -2 | -0.1% | 9,100 |
2018/01/11 | 1,698 | 1,702 | 1,695 | 1,701 | +3 | +0.2% | 5,600 |
2018/01/10 | 1,702 | 1,702 | 1,697 | 1,698 | -1 | -0.1% | 4,300 |
2018/01/09 | 1,699 | 1,702 | 1,696 | 1,699 | +2 | +0.1% | 6,400 |
2018/01/05 | 1,699 | 1,701 | 1,691 | 1,697 | +3 | +0.2% | 3,600 |
2018/01/04 | 1,704 | 1,704 | 1,687 | 1,694 | +7 | +0.4% | 7,200 |
2017/12/29 | 1,705 | 1,705 | 1,684 | 1,687 | +2 | +0.1% | 7,100 |
2017/12/28 | 1,683 | 1,685 | 1,672 | 1,685 | +5 | +0.3% | 6,600 |
2017/12/27 | 1,670 | 1,680 | 1,658 | 1,680 | +21 | +1.3% | 5,700 |
2017/12/26 | 1,679 | 1,679 | 1,652 | 1,659 | -11 | -0.7% | 10,800 |
2017/12/25 | 1,673 | 1,673 | 1,651 | 1,670 | +3 | +0.2% | 9,000 |
2017/12/22 | 1,651 | 1,669 | 1,651 | 1,667 | +14 | +0.8% | 11,300 |
2017/12/21 | 1,668 | 1,670 | 1,653 | 1,653 | -9 | -0.5% | 6,100 |
2017/12/20 | 1,667 | 1,670 | 1,661 | 1,662 | -4 | -0.2% | 7,800 |
2017/12/19 | 1,678 | 1,679 | 1,666 | 1,666 | -10 | -0.6% | 5,000 |
2017/12/18 | 1,679 | 1,679 | 1,676 | 1,676 | -4 | -0.2% | 4,300 |
2017/12/15 | 1,686 | 1,686 | 1,675 | 1,680 | ±0 | ±0% | 5,900 |
2017/12/14 | 1,674 | 1,685 | 1,674 | 1,680 | +6 | +0.4% | 4,600 |
2017/12/13 | 1,675 | 1,676 | 1,670 | 1,674 | +1 | +0.1% | 2,300 |
2017/12/12 | 1,685 | 1,693 | 1,670 | 1,673 | -18 | -1.1% | 5,500 |
2017/12/11 | 1,695 | 1,695 | 1,676 | 1,691 | +11 | +0.7% | 3,100 |
2017/12/08 | 1,683 | 1,687 | 1,675 | 1,680 | -2 | -0.1% | 5,700 |
2017/12/07 | 1,661 | 1,687 | 1,661 | 1,682 | +21 | +1.3% | 3,300 |
2017/12/06 | 1,677 | 1,688 | 1,650 | 1,661 | -17 | -1% | 8,700 |
2017/12/05 | 1,698 | 1,698 | 1,660 | 1,678 | +20 | +1.2% | 10,400 |
2017/12/04 | 1,720 | 1,721 | 1,653 | 1,658 | -62 | -3.6% | 35,400 |
2017/12/01 | 1,761 | 1,769 | 1,719 | 1,720 | -75 | -4.2% | 36,000 |
2017/11/30 | 1,798 | 1,808 | 1,784 | 1,795 | +30 | +1.7% | 46,400 |
2017/11/29 | 1,767 | 1,774 | 1,757 | 1,765 | +13 | +0.7% | 12,400 |
2017/11/28 | 1,743 | 1,774 | 1,743 | 1,752 | +9 | +0.5% | 20,200 |
2017/11/27 | 1,699 | 1,749 | 1,699 | 1,743 | +53 | +3.1% | 18,400 |
2017/11/24 | 1,648 | 1,694 | 1,648 | 1,690 | +6 | +0.4% | 15,800 |
2017/11/22 | 1,678 | 1,687 | 1,677 | 1,684 | +11 | +0.7% | 4,400 |
2017/11/21 | 1,656 | 1,689 | 1,656 | 1,673 | +17 | +1% | 7,000 |
2017/11/20 | 1,650 | 1,656 | 1,630 | 1,656 | +22 | +1.3% | 4,600 |
2017/11/17 | 1,628 | 1,640 | 1,613 | 1,634 | +4 | +0.2% | 5,300 |
2017/11/16 | 1,607 | 1,640 | 1,606 | 1,630 | +2 | +0.1% | 5,300 |
1651~
1700
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