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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,950 | 1,950 | 1,933 | 1,933 | -13 | -0.7% | 1,700 |
2016/11/09 | 1,921 | 1,946 | 1,880 | 1,946 | +11 | +0.6% | 8,500 |
2016/11/08 | 1,929 | 1,942 | 1,921 | 1,935 | -5 | -0.3% | 6,700 |
2016/11/07 | 1,940 | 1,945 | 1,926 | 1,940 | -11 | -0.6% | 2,700 |
2016/11/04 | 1,951 | 1,951 | 1,946 | 1,951 | ±0 | ±0% | 5,500 |
2016/11/02 | 1,952 | 1,952 | 1,945 | 1,951 | +1 | +0.1% | 4,300 |
2016/11/01 | 1,951 | 1,952 | 1,944 | 1,950 | +10 | +0.5% | 7,500 |
2016/10/31 | 1,948 | 1,955 | 1,936 | 1,940 | -9 | -0.5% | 5,600 |
2016/10/28 | 1,935 | 1,949 | 1,927 | 1,949 | +20 | +1% | 8,200 |
2016/10/27 | 1,912 | 1,948 | 1,911 | 1,929 | -31 | -1.6% | 67,900 |
2016/10/26 | 1,982 | 1,982 | 1,950 | 1,960 | -24 | -1.2% | 152,700 |
2016/10/25 | 1,977 | 1,984 | 1,976 | 1,984 | +6 | +0.3% | 25,300 |
2016/10/24 | 1,979 | 1,981 | 1,977 | 1,978 | ±0 | ±0% | 17,200 |
2016/10/21 | 1,976 | 1,978 | 1,975 | 1,978 | +1 | +0.1% | 9,500 |
2016/10/20 | 1,971 | 1,978 | 1,971 | 1,977 | +5 | +0.3% | 10,100 |
2016/10/19 | 1,972 | 1,974 | 1,970 | 1,972 | -1 | -0.1% | 6,400 |
2016/10/18 | 1,966 | 1,975 | 1,966 | 1,973 | +4 | +0.2% | 5,500 |
2016/10/17 | 1,969 | 1,969 | 1,965 | 1,969 | ±0 | ±0% | 3,900 |
2016/10/14 | 1,968 | 1,969 | 1,967 | 1,969 | ±0 | ±0% | 4,900 |
2016/10/13 | 1,969 | 1,970 | 1,968 | 1,969 | -1 | -0.1% | 4,000 |
2016/10/12 | 1,968 | 1,972 | 1,967 | 1,970 | ±0 | ±0% | 3,000 |
2016/10/11 | 1,969 | 1,970 | 1,966 | 1,970 | +1 | +0.1% | 3,600 |
2016/10/07 | 1,969 | 1,972 | 1,966 | 1,969 | +3 | +0.2% | 5,000 |
2016/10/06 | 1,964 | 1,969 | 1,961 | 1,966 | +2 | +0.1% | 4,200 |
2016/10/05 | 1,964 | 1,964 | 1,956 | 1,964 | -3 | -0.2% | 3,000 |
2016/10/04 | 1,952 | 1,967 | 1,949 | 1,967 | +14 | +0.7% | 7,300 |
2016/10/03 | 1,952 | 1,955 | 1,951 | 1,953 | +1 | +0.1% | 7,200 |
2016/09/30 | 1,955 | 1,972 | 1,952 | 1,952 | -16 | -0.8% | 12,000 |
2016/09/29 | 1,984 | 1,987 | 1,966 | 1,968 | -25 | -1.3% | 10,000 |
2016/09/28 | 1,975 | 2,003 | 1,975 | 1,993 | +25 | +1.3% | 9,700 |
2016/09/27 | 1,962 | 1,975 | 1,962 | 1,968 | -3 | -0.2% | 5,800 |
2016/09/26 | 1,967 | 1,971 | 1,954 | 1,971 | +22 | +1.1% | 8,700 |
2016/09/23 | 1,936 | 1,949 | 1,936 | 1,949 | +13 | +0.7% | 2,000 |
2016/09/21 | 1,939 | 1,939 | 1,924 | 1,936 | -2 | -0.1% | 1,200 |
2016/09/20 | 1,935 | 1,938 | 1,926 | 1,938 | +3 | +0.2% | 1,600 |
2016/09/16 | 1,940 | 1,940 | 1,935 | 1,935 | -10 | -0.5% | 1,000 |
2016/09/15 | 1,938 | 1,945 | 1,938 | 1,945 | +7 | +0.4% | 1,100 |
2016/09/14 | 1,938 | 1,942 | 1,934 | 1,938 | -2 | -0.1% | 1,700 |
2016/09/13 | 1,942 | 1,944 | 1,940 | 1,940 | +6 | +0.3% | 800 |
2016/09/12 | 1,940 | 1,943 | 1,934 | 1,934 | -5 | -0.3% | 2,100 |
2016/09/09 | 1,937 | 1,939 | 1,936 | 1,939 | +19 | +1% | 1,000 |
2016/09/08 | 1,914 | 1,921 | 1,914 | 1,920 | +9 | +0.5% | 3,500 |
2016/09/07 | 1,916 | 1,916 | 1,911 | 1,911 | -4 | -0.2% | 1,500 |
2016/09/06 | 1,907 | 1,924 | 1,907 | 1,915 | +4 | +0.2% | 1,500 |
2016/09/05 | 1,911 | 1,911 | 1,910 | 1,911 | -1 | -0.1% | 800 |
2016/09/02 | 1,913 | 1,913 | 1,912 | 1,912 | -5 | -0.3% | 1,100 |
2016/09/01 | 1,929 | 1,935 | 1,911 | 1,917 | +9 | +0.5% | 2,800 |
2016/08/31 | 1,880 | 1,925 | 1,875 | 1,908 | +23 | +1.2% | 3,200 |
2016/08/30 | 1,850 | 1,890 | 1,837 | 1,885 | -49 | -2.5% | 15,200 |
2016/08/29 | 1,953 | 1,953 | 1,932 | 1,934 | -19 | -1% | 4,400 |
1951~
2000
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