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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 1,669 | 1,669 | 1,622 | 1,628 | -42 | -2.5% | 15,100 |
| 2017/11/14 | 1,669 | 1,670 | 1,655 | 1,670 | -6 | -0.4% | 3,800 |
| 2017/11/13 | 1,644 | 1,679 | 1,639 | 1,676 | +23 | +1.4% | 13,000 |
| 2017/11/10 | 1,655 | 1,657 | 1,636 | 1,653 | -10 | -0.6% | 11,100 |
| 2017/11/09 | 1,678 | 1,694 | 1,650 | 1,663 | -27 | -1.6% | 10,900 |
| 2017/11/08 | 1,650 | 1,690 | 1,633 | 1,690 | +40 | +2.4% | 17,900 |
| 2017/11/07 | 1,702 | 1,702 | 1,650 | 1,650 | -52 | -3.1% | 27,000 |
| 2017/11/06 | 1,731 | 1,736 | 1,700 | 1,702 | -44 | -2.5% | 26,500 |
| 2017/11/02 | 1,735 | 1,757 | 1,735 | 1,746 | -9 | -0.5% | 20,300 |
| 2017/11/01 | 1,760 | 1,774 | 1,745 | 1,755 | -4 | -0.2% | 18,700 |
| 2017/10/31 | 1,760 | 1,771 | 1,751 | 1,759 | -7 | -0.4% | 14,900 |
| 2017/10/30 | 1,800 | 1,803 | 1,764 | 1,766 | -34 | -1.9% | 42,500 |
| 2017/10/27 | 1,740 | 1,810 | 1,730 | 1,800 | -1,820 | -50.3% | 136,100 |
| 2017/10/26 | 3,620 | 3,640 | 3,590 | 3,620 | -35 | -1% | 126,400 |
| 2017/10/25 | 3,680 | 3,680 | 3,640 | 3,655 | ±0 | ±0% | 31,000 |
| 2017/10/24 | 3,550 | 3,655 | 3,550 | 3,655 | +55 | +1.5% | 24,400 |
| 2017/10/23 | 3,530 | 3,605 | 3,530 | 3,600 | +35 | +1% | 21,600 |
| 2017/10/20 | 3,595 | 3,605 | 3,530 | 3,565 | -45 | -1.2% | 15,500 |
| 2017/10/19 | 3,610 | 3,635 | 3,605 | 3,610 | ±0 | ±0% | 5,100 |
| 2017/10/18 | 3,655 | 3,655 | 3,600 | 3,610 | -40 | -1.1% | 9,400 |
| 2017/10/17 | 3,640 | 3,685 | 3,635 | 3,650 | ±0 | ±0% | 14,500 |
| 2017/10/16 | 3,655 | 3,655 | 3,635 | 3,650 | -5 | -0.1% | 8,100 |
| 2017/10/13 | 3,650 | 3,655 | 3,630 | 3,655 | +10 | +0.3% | 8,500 |
| 2017/10/12 | 3,670 | 3,680 | 3,630 | 3,645 | -30 | -0.8% | 8,500 |
| 2017/10/11 | 3,685 | 3,685 | 3,635 | 3,675 | -15 | -0.4% | 9,000 |
| 2017/10/10 | 3,640 | 3,720 | 3,640 | 3,690 | +60 | +1.7% | 17,300 |
| 2017/10/06 | 3,650 | 3,690 | 3,625 | 3,630 | -30 | -0.8% | 14,000 |
| 2017/10/05 | 3,595 | 3,660 | 3,590 | 3,660 | +50 | +1.4% | 13,800 |
| 2017/10/04 | 3,590 | 3,645 | 3,565 | 3,610 | +10 | +0.3% | 12,200 |
| 2017/10/03 | 3,650 | 3,650 | 3,595 | 3,600 | -25 | -0.7% | 13,400 |
| 2017/10/02 | 3,610 | 3,700 | 3,555 | 3,625 | +5 | +0.1% | 15,200 |
| 2017/09/29 | 3,720 | 3,730 | 3,600 | 3,620 | -100 | -2.7% | 28,700 |
| 2017/09/28 | 3,565 | 3,750 | 3,545 | 3,720 | +190 | +5.4% | 28,100 |
| 2017/09/27 | 3,345 | 3,540 | 3,255 | 3,530 | +255 | +7.8% | 27,300 |
| 2017/09/26 | 3,120 | 3,275 | 3,115 | 3,275 | +195 | +6.3% | 15,700 |
| 2017/09/25 | 3,100 | 3,100 | 3,065 | 3,080 | -10 | -0.3% | 6,800 |
| 2017/09/22 | 3,100 | 3,105 | 3,050 | 3,090 | -20 | -0.6% | 7,400 |
| 2017/09/21 | 3,135 | 3,170 | 3,110 | 3,110 | -20 | -0.6% | 7,800 |
| 2017/09/20 | 3,105 | 3,145 | 3,080 | 3,130 | +95 | +3.1% | 12,900 |
| 2017/09/19 | 2,883 | 3,180 | 2,883 | 3,035 | +165 | +5.7% | 19,700 |
| 2017/09/15 | 2,869 | 2,890 | 2,860 | 2,870 | -7 | -0.2% | 3,600 |
| 2017/09/14 | 2,844 | 2,883 | 2,844 | 2,877 | +39 | +1.4% | 5,000 |
| 2017/09/13 | 2,827 | 2,861 | 2,827 | 2,838 | -18 | -0.6% | 8,300 |
| 2017/09/12 | 2,889 | 2,890 | 2,820 | 2,856 | -33 | -1.1% | 37,500 |
| 2017/09/11 | 2,546 | 2,900 | 2,515 | 2,889 | +383 | +15.3% | 48,700 |
| 2017/09/08 | 2,499 | 2,506 | 2,486 | 2,506 | ±0 | ±0% | 2,900 |
| 2017/09/07 | 2,454 | 2,560 | 2,454 | 2,506 | +52 | +2.1% | 2,900 |
| 2017/09/06 | 2,421 | 2,487 | 2,418 | 2,454 | -17 | -0.7% | 6,200 |
| 2017/09/05 | 2,535 | 2,535 | 2,450 | 2,471 | -53 | -2.1% | 8,200 |
| 2017/09/04 | 2,539 | 2,566 | 2,521 | 2,524 | -23 | -0.9% | 7,400 |
1701～
1750
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
