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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,835 | 1,835 | 1,815 | 1,822 | -4 | -0.2% | 2,300 |
| 2016/01/18 | 1,800 | 1,830 | 1,785 | 1,826 | -26 | -1.4% | 8,000 |
| 2016/01/15 | 1,855 | 1,878 | 1,851 | 1,852 | -3 | -0.2% | 3,700 |
| 2016/01/14 | 1,866 | 1,873 | 1,850 | 1,855 | -29 | -1.5% | 3,400 |
| 2016/01/13 | 1,826 | 1,890 | 1,826 | 1,884 | +62 | +3.4% | 2,200 |
| 2016/01/12 | 1,926 | 1,926 | 1,820 | 1,822 | -107 | -5.5% | 10,900 |
| 2016/01/08 | 1,940 | 1,940 | 1,900 | 1,929 | -11 | -0.6% | 4,400 |
| 2016/01/07 | 1,944 | 1,969 | 1,922 | 1,940 | -10 | -0.5% | 3,800 |
| 2016/01/06 | 1,959 | 1,970 | 1,950 | 1,950 | -5 | -0.3% | 2,600 |
| 2016/01/05 | 1,972 | 1,986 | 1,951 | 1,955 | -8 | -0.4% | 4,900 |
| 2016/01/04 | 1,972 | 1,988 | 1,963 | 1,963 | ±0 | ±0% | 4,500 |
| 2015/12/30 | 1,947 | 1,968 | 1,947 | 1,963 | +28 | +1.4% | 4,700 |
| 2015/12/29 | 1,944 | 1,945 | 1,935 | 1,935 | -2 | -0.1% | 3,500 |
| 2015/12/28 | 1,910 | 1,941 | 1,910 | 1,937 | +47 | +2.5% | 2,400 |
| 2015/12/25 | 1,923 | 1,932 | 1,890 | 1,890 | -23 | -1.2% | 7,400 |
| 2015/12/24 | 1,925 | 1,939 | 1,913 | 1,913 | -12 | -0.6% | 2,500 |
| 2015/12/22 | 1,930 | 1,944 | 1,925 | 1,925 | -5 | -0.3% | 3,600 |
| 2015/12/21 | 1,902 | 1,930 | 1,902 | 1,930 | +28 | +1.5% | 2,900 |
| 2015/12/18 | 1,916 | 1,934 | 1,902 | 1,902 | -9 | -0.5% | 3,100 |
| 2015/12/17 | 1,926 | 1,930 | 1,910 | 1,911 | +28 | +1.5% | 3,400 |
| 2015/12/16 | 1,898 | 1,925 | 1,870 | 1,883 | -15 | -0.8% | 10,500 |
| 2015/12/15 | 1,931 | 1,931 | 1,898 | 1,898 | -32 | -1.7% | 1,900 |
| 2015/12/14 | 1,898 | 1,930 | 1,881 | 1,930 | +24 | +1.3% | 6,700 |
| 2015/12/11 | 1,915 | 1,929 | 1,904 | 1,906 | -5 | -0.3% | 2,800 |
| 2015/12/10 | 1,936 | 1,946 | 1,888 | 1,911 | -35 | -1.8% | 9,200 |
| 2015/12/09 | 1,938 | 1,955 | 1,938 | 1,946 | +7 | +0.4% | 2,000 |
| 2015/12/08 | 1,950 | 1,953 | 1,939 | 1,939 | -2 | -0.1% | 2,000 |
| 2015/12/07 | 1,938 | 1,953 | 1,935 | 1,941 | -6 | -0.3% | 5,200 |
| 2015/12/04 | 1,960 | 1,960 | 1,944 | 1,947 | -17 | -0.9% | 6,800 |
| 2015/12/03 | 1,960 | 1,967 | 1,943 | 1,964 | +14 | +0.7% | 4,000 |
| 2015/12/02 | 1,935 | 1,989 | 1,935 | 1,950 | +16 | +0.8% | 11,700 |
| 2015/12/01 | 1,939 | 1,960 | 1,933 | 1,934 | +2 | +0.1% | 9,300 |
| 2015/11/30 | 1,983 | 1,983 | 1,930 | 1,932 | -48 | -2.4% | 19,900 |
| 2015/11/27 | 2,051 | 2,070 | 1,980 | 1,980 | -26 | -1.3% | 33,800 |
| 2015/11/26 | 2,028 | 2,065 | 2,006 | 2,006 | +21 | +1.1% | 38,400 |
| 2015/11/25 | 1,997 | 1,999 | 1,985 | 1,985 | -10 | -0.5% | 5,600 |
| 2015/11/24 | 1,983 | 1,996 | 1,981 | 1,995 | +30 | +1.5% | 9,100 |
| 2015/11/20 | 1,982 | 1,990 | 1,965 | 1,965 | -6 | -0.3% | 4,100 |
| 2015/11/19 | 1,990 | 1,995 | 1,963 | 1,971 | -6 | -0.3% | 5,600 |
| 2015/11/18 | 1,951 | 1,980 | 1,947 | 1,977 | +40 | +2.1% | 8,900 |
| 2015/11/17 | 1,954 | 1,954 | 1,926 | 1,937 | +14 | +0.7% | 4,600 |
| 2015/11/16 | 1,922 | 1,929 | 1,902 | 1,923 | -6 | -0.3% | 4,200 |
| 2015/11/13 | 1,925 | 1,931 | 1,915 | 1,929 | -6 | -0.3% | 4,700 |
| 2015/11/12 | 1,950 | 1,950 | 1,934 | 1,935 | -15 | -0.8% | 6,000 |
| 2015/11/11 | 1,939 | 1,950 | 1,934 | 1,950 | +19 | +1% | 4,900 |
| 2015/11/10 | 1,939 | 1,962 | 1,931 | 1,931 | -12 | -0.6% | 5,500 |
| 2015/11/09 | 1,917 | 1,959 | 1,917 | 1,943 | +26 | +1.4% | 6,300 |
| 2015/11/06 | 1,881 | 1,917 | 1,871 | 1,917 | +33 | +1.8% | 6,000 |
| 2015/11/05 | 1,877 | 1,919 | 1,864 | 1,884 | +8 | +0.4% | 7,500 |
| 2015/11/04 | 1,882 | 1,905 | 1,863 | 1,876 | +3 | +0.2% | 7,900 |
2151～
2200
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
