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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,997 | 2,000 | 1,990 | 1,997 | +9 | +0.5% | 4,200 |
2017/01/25 | 1,988 | 1,994 | 1,988 | 1,988 | +4 | +0.2% | 1,800 |
2017/01/24 | 1,986 | 1,986 | 1,983 | 1,984 | -1 | -0.1% | 800 |
2017/01/23 | 1,986 | 1,986 | 1,979 | 1,985 | -1 | -0.1% | 1,900 |
2017/01/20 | 1,988 | 1,990 | 1,986 | 1,986 | -2 | -0.1% | 2,700 |
2017/01/19 | 1,988 | 1,988 | 1,981 | 1,988 | +7 | +0.4% | 1,600 |
2017/01/18 | 1,981 | 1,981 | 1,980 | 1,981 | -4 | -0.2% | 1,700 |
2017/01/17 | 1,989 | 1,989 | 1,985 | 1,985 | -3 | -0.2% | 600 |
2017/01/16 | 1,986 | 1,988 | 1,986 | 1,988 | +4 | +0.2% | 800 |
2017/01/13 | 1,987 | 1,989 | 1,983 | 1,984 | +2 | +0.1% | 2,800 |
2017/01/12 | 1,987 | 1,987 | 1,982 | 1,982 | ±0 | ±0% | 600 |
2017/01/11 | 1,979 | 1,987 | 1,979 | 1,982 | +12 | +0.6% | 2,700 |
2017/01/10 | 1,965 | 1,970 | 1,965 | 1,970 | -4 | -0.2% | 2,500 |
2017/01/06 | 1,966 | 1,975 | 1,966 | 1,974 | +10 | +0.5% | 1,200 |
2017/01/05 | 1,978 | 1,978 | 1,963 | 1,964 | -1 | -0.1% | 1,300 |
2017/01/04 | 1,973 | 1,980 | 1,964 | 1,965 | +3 | +0.2% | 2,600 |
2016/12/30 | 1,967 | 1,967 | 1,962 | 1,962 | -5 | -0.3% | 700 |
2016/12/29 | 1,965 | 1,971 | 1,965 | 1,967 | -4 | -0.2% | 700 |
2016/12/28 | 1,980 | 1,980 | 1,971 | 1,971 | -9 | -0.5% | 1,800 |
2016/12/27 | 1,982 | 1,982 | 1,970 | 1,980 | +10 | +0.5% | 3,600 |
2016/12/26 | 1,969 | 1,977 | 1,967 | 1,970 | +3 | +0.2% | 2,100 |
2016/12/22 | 1,966 | 1,971 | 1,960 | 1,967 | -10 | -0.5% | 2,200 |
2016/12/21 | 1,981 | 1,982 | 1,977 | 1,977 | -3 | -0.2% | 4,500 |
2016/12/20 | 1,979 | 1,980 | 1,979 | 1,980 | +2 | +0.1% | 3,000 |
2016/12/19 | 1,977 | 1,979 | 1,977 | 1,978 | +1 | +0.1% | 4,600 |
2016/12/16 | 1,976 | 1,979 | 1,976 | 1,977 | +1 | +0.1% | 3,800 |
2016/12/15 | 1,978 | 1,978 | 1,960 | 1,976 | -2 | -0.1% | 3,800 |
2016/12/14 | 1,980 | 1,980 | 1,975 | 1,978 | -2 | -0.1% | 1,900 |
2016/12/13 | 1,982 | 1,982 | 1,980 | 1,980 | -2 | -0.1% | 6,700 |
2016/12/12 | 1,984 | 1,984 | 1,976 | 1,982 | +4 | +0.2% | 4,000 |
2016/12/09 | 1,976 | 1,978 | 1,976 | 1,978 | +2 | +0.1% | 2,300 |
2016/12/08 | 1,976 | 1,979 | 1,975 | 1,976 | +1 | +0.1% | 3,800 |
2016/12/07 | 1,978 | 1,978 | 1,975 | 1,975 | -3 | -0.2% | 5,200 |
2016/12/06 | 1,977 | 1,978 | 1,976 | 1,978 | +1 | +0.1% | 4,400 |
2016/12/05 | 1,967 | 1,977 | 1,967 | 1,977 | +11 | +0.6% | 5,500 |
2016/12/02 | 1,972 | 1,974 | 1,966 | 1,966 | -4 | -0.2% | 5,300 |
2016/12/01 | 1,948 | 1,982 | 1,948 | 1,970 | +24 | +1.2% | 17,400 |
2016/11/30 | 1,947 | 1,947 | 1,941 | 1,946 | +2 | +0.1% | 3,600 |
2016/11/29 | 1,922 | 1,948 | 1,922 | 1,944 | +21 | +1.1% | 7,700 |
2016/11/28 | 1,917 | 1,923 | 1,915 | 1,923 | +6 | +0.3% | 5,300 |
2016/11/25 | 1,911 | 1,924 | 1,906 | 1,917 | -8 | -0.4% | 5,400 |
2016/11/24 | 1,932 | 1,932 | 1,918 | 1,925 | -4 | -0.2% | 1,800 |
2016/11/22 | 1,926 | 1,929 | 1,926 | 1,929 | +3 | +0.2% | 600 |
2016/11/21 | 1,932 | 1,932 | 1,926 | 1,926 | -5 | -0.3% | 1,200 |
2016/11/18 | 1,932 | 1,932 | 1,931 | 1,931 | -3 | -0.2% | 400 |
2016/11/17 | 1,930 | 1,935 | 1,926 | 1,934 | +4 | +0.2% | 700 |
2016/11/16 | 1,940 | 1,940 | 1,930 | 1,930 | ±0 | ±0% | 2,700 |
2016/11/15 | 1,936 | 1,936 | 1,930 | 1,930 | +2 | +0.1% | 500 |
2016/11/14 | 1,921 | 1,946 | 1,921 | 1,928 | +10 | +0.5% | 2,000 |
2016/11/11 | 1,946 | 1,946 | 1,916 | 1,918 | -15 | -0.8% | 2,700 |
1901~
1950
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