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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 1,853 | 1,860 | 1,847 | 1,855 | +4 | +0.2% | 4,100 |
2023/11/14 | 1,838 | 1,867 | 1,838 | 1,851 | +13 | +0.7% | 6,800 |
2023/11/13 | 1,845 | 1,848 | 1,833 | 1,838 | -3 | -0.2% | 4,200 |
2023/11/10 | 1,818 | 1,841 | 1,806 | 1,841 | +21 | +1.2% | 7,000 |
2023/11/09 | 1,822 | 1,822 | 1,793 | 1,820 | ±0 | ±0% | 13,900 |
2023/11/08 | 1,857 | 1,857 | 1,816 | 1,820 | -25 | -1.4% | 12,000 |
2023/11/07 | 1,880 | 1,883 | 1,839 | 1,845 | -33 | -1.8% | 14,500 |
2023/11/06 | 1,865 | 1,892 | 1,856 | 1,878 | +22 | +1.2% | 38,500 |
2023/11/02 | 1,860 | 1,860 | 1,838 | 1,856 | +6 | +0.3% | 17,000 |
2023/11/01 | 1,834 | 1,864 | 1,832 | 1,850 | +22 | +1.2% | 38,400 |
2023/10/31 | 1,831 | 1,831 | 1,793 | 1,828 | -8 | -0.4% | 33,900 |
2023/10/30 | 1,803 | 1,837 | 1,797 | 1,836 | +12 | +0.7% | 127,700 |
2023/10/27 | 1,837 | 1,843 | 1,824 | 1,824 | -13 | -0.7% | 331,100 |
2023/10/26 | 1,845 | 1,848 | 1,835 | 1,837 | -10 | -0.5% | 57,500 |
2023/10/25 | 1,845 | 1,854 | 1,845 | 1,847 | +5 | +0.3% | 29,300 |
2023/10/24 | 1,852 | 1,854 | 1,842 | 1,842 | -11 | -0.6% | 30,900 |
2023/10/23 | 1,862 | 1,865 | 1,846 | 1,853 | -17 | -0.9% | 33,300 |
2023/10/20 | 1,868 | 1,880 | 1,861 | 1,870 | -1 | -0.1% | 12,500 |
2023/10/19 | 1,856 | 1,872 | 1,856 | 1,871 | +1 | +0.1% | 9,400 |
2023/10/18 | 1,850 | 1,870 | 1,839 | 1,870 | +10 | +0.5% | 17,700 |
2023/10/17 | 1,876 | 1,889 | 1,855 | 1,860 | -19 | -1% | 24,400 |
2023/10/16 | 1,890 | 1,895 | 1,879 | 1,879 | -24 | -1.3% | 24,200 |
2023/10/13 | 1,900 | 1,909 | 1,897 | 1,903 | -3 | -0.2% | 15,700 |
2023/10/12 | 1,907 | 1,914 | 1,906 | 1,906 | +6 | +0.3% | 16,100 |
2023/10/11 | 1,935 | 1,936 | 1,889 | 1,900 | -44 | -2.3% | 29,400 |
2023/10/10 | 1,938 | 1,944 | 1,930 | 1,944 | +5 | +0.3% | 15,200 |
2023/10/06 | 1,906 | 1,948 | 1,906 | 1,939 | +15 | +0.8% | 16,300 |
2023/10/05 | 1,879 | 1,924 | 1,879 | 1,924 | +44 | +2.3% | 12,000 |
2023/10/04 | 1,895 | 1,896 | 1,872 | 1,880 | -22 | -1.2% | 16,300 |
2023/10/03 | 1,913 | 1,920 | 1,900 | 1,902 | -13 | -0.7% | 13,000 |
2023/10/02 | 1,970 | 1,983 | 1,915 | 1,915 | -45 | -2.3% | 37,600 |
2023/09/29 | 1,933 | 1,977 | 1,933 | 1,960 | +27 | +1.4% | 18,200 |
2023/09/28 | 1,900 | 1,943 | 1,900 | 1,933 | +9 | +0.5% | 22,500 |
2023/09/27 | 1,923 | 1,928 | 1,900 | 1,924 | +5 | +0.3% | 13,500 |
2023/09/26 | 1,931 | 1,931 | 1,910 | 1,919 | -18 | -0.9% | 4,800 |
2023/09/25 | 1,880 | 1,937 | 1,880 | 1,937 | +57 | +3% | 11,200 |
2023/09/22 | 1,864 | 1,885 | 1,863 | 1,880 | +11 | +0.6% | 3,700 |
2023/09/21 | 1,899 | 1,900 | 1,851 | 1,869 | -31 | -1.6% | 16,200 |
2023/09/20 | 1,899 | 1,901 | 1,882 | 1,900 | +4 | +0.2% | 8,400 |
2023/09/19 | 1,925 | 1,925 | 1,880 | 1,896 | -39 | -2% | 18,600 |
2023/09/15 | 1,975 | 1,975 | 1,933 | 1,935 | -40 | -2% | 15,300 |
2023/09/14 | 1,989 | 1,990 | 1,970 | 1,975 | -15 | -0.8% | 6,500 |
2023/09/13 | 1,994 | 1,994 | 1,976 | 1,990 | -5 | -0.3% | 5,600 |
2023/09/12 | 1,989 | 2,004 | 1,985 | 1,995 | +14 | +0.7% | 17,100 |
2023/09/11 | 1,975 | 1,996 | 1,966 | 1,981 | +6 | +0.3% | 15,700 |
2023/09/08 | 1,950 | 1,975 | 1,950 | 1,975 | +24 | +1.2% | 13,700 |
2023/09/07 | 1,967 | 1,967 | 1,951 | 1,951 | -19 | -1% | 8,900 |
2023/09/06 | 1,976 | 1,986 | 1,946 | 1,970 | -3 | -0.2% | 20,700 |
2023/09/05 | 1,980 | 1,985 | 1,945 | 1,973 | +36 | +1.9% | 28,300 |
2023/09/04 | 1,925 | 1,937 | 1,908 | 1,937 | +23 | +1.2% | 18,400 |
251~
300
件表示中 / 3586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 | 201,500円 | -3.1% | -28.5% | 0.94% | 36.95倍 | 2.46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 |
焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23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 |
パリミキHD | 30,300円 | +2.3% | -19.9% | 2.64% | 12.32倍 | 0.52倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
ダイイチ | 141,000円 | +12.8% | -15.7% | 2.55% | 13.29倍 | 0.95倍 |
|
北海道の食品スーパー。帯広地盤で旭川、札幌にも展開。ヨーカ堂が3割出資、セブンPB販売 |
千趣会 | 30,900円 | -11.2% | - | 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 |
市場注目の銘柄
チャート関連のコラム