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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 9,500 |
2023/04/06 | 1,544 | 1,552 | 1,543 | 1,550 | +2 | +0.1% | 7,400 |
2023/04/05 | 1,543 | 1,549 | 1,540 | 1,548 | +2 | +0.1% | 12,200 |
2023/04/04 | 1,542 | 1,549 | 1,541 | 1,546 | +6 | +0.4% | 11,500 |
2023/04/03 | 1,530 | 1,543 | 1,530 | 1,540 | -1 | -0.1% | 17,900 |
2023/03/31 | 1,537 | 1,545 | 1,536 | 1,541 | +1 | +0.1% | 17,800 |
2023/03/30 | 1,537 | 1,558 | 1,537 | 1,540 | -4 | -0.3% | 25,600 |
2023/03/29 | 1,532 | 1,544 | 1,530 | 1,544 | +12 | +0.8% | 7,400 |
2023/03/28 | 1,531 | 1,533 | 1,524 | 1,532 | +4 | +0.3% | 6,100 |
2023/03/27 | 1,523 | 1,530 | 1,523 | 1,528 | +6 | +0.4% | 6,100 |
2023/03/24 | 1,535 | 1,535 | 1,521 | 1,522 | -7 | -0.5% | 4,200 |
2023/03/23 | 1,523 | 1,529 | 1,522 | 1,529 | +7 | +0.5% | 2,900 |
2023/03/22 | 1,515 | 1,523 | 1,515 | 1,522 | +10 | +0.7% | 2,800 |
2023/03/20 | 1,512 | 1,523 | 1,510 | 1,512 | -10 | -0.7% | 4,400 |
2023/03/17 | 1,517 | 1,522 | 1,512 | 1,522 | +12 | +0.8% | 2,600 |
2023/03/16 | 1,515 | 1,524 | 1,501 | 1,510 | -10 | -0.7% | 5,600 |
2023/03/15 | 1,520 | 1,523 | 1,519 | 1,520 | ±0 | ±0% | 2,500 |
2023/03/14 | 1,534 | 1,534 | 1,518 | 1,520 | -14 | -0.9% | 7,400 |
2023/03/13 | 1,531 | 1,542 | 1,528 | 1,534 | -10 | -0.6% | 4,400 |
2023/03/10 | 1,526 | 1,544 | 1,525 | 1,544 | +5 | +0.3% | 6,400 |
2023/03/09 | 1,530 | 1,539 | 1,529 | 1,539 | +13 | +0.9% | 4,500 |
2023/03/08 | 1,525 | 1,528 | 1,521 | 1,526 | -4 | -0.3% | 1,700 |
2023/03/07 | 1,529 | 1,530 | 1,523 | 1,530 | +10 | +0.7% | 3,500 |
2023/03/06 | 1,535 | 1,535 | 1,519 | 1,520 | -2 | -0.1% | 9,200 |
2023/03/03 | 1,512 | 1,522 | 1,511 | 1,522 | +9 | +0.6% | 5,400 |
2023/03/02 | 1,520 | 1,521 | 1,512 | 1,513 | -8 | -0.5% | 5,800 |
2023/03/01 | 1,528 | 1,550 | 1,518 | 1,521 | ±0 | ±0% | 15,800 |
2023/02/28 | 1,516 | 1,530 | 1,511 | 1,521 | +11 | +0.7% | 11,900 |
2023/02/27 | 1,518 | 1,559 | 1,510 | 1,510 | ±0 | ±0% | 39,600 |
2023/02/24 | 1,504 | 1,510 | 1,502 | 1,510 | +3 | +0.2% | 4,000 |
2023/02/22 | 1,502 | 1,507 | 1,502 | 1,507 | +2 | +0.1% | 1,200 |
2023/02/21 | 1,510 | 1,510 | 1,505 | 1,505 | -5 | -0.3% | 2,200 |
2023/02/20 | 1,500 | 1,510 | 1,498 | 1,510 | +15 | +1% | 12,900 |
2023/02/17 | 1,493 | 1,495 | 1,493 | 1,495 | +3 | +0.2% | 1,300 |
2023/02/16 | 1,490 | 1,493 | 1,490 | 1,492 | ±0 | ±0% | 1,600 |
2023/02/15 | 1,492 | 1,492 | 1,492 | 1,492 | ±0 | ±0% | 800 |
2023/02/14 | 1,491 | 1,492 | 1,489 | 1,492 | +2 | +0.1% | 2,200 |
2023/02/13 | 1,487 | 1,490 | 1,487 | 1,490 | +1 | +0.1% | 600 |
2023/02/10 | 1,487 | 1,490 | 1,487 | 1,489 | +3 | +0.2% | 3,100 |
2023/02/09 | 1,489 | 1,489 | 1,486 | 1,486 | -3 | -0.2% | 2,100 |
2023/02/08 | 1,490 | 1,490 | 1,488 | 1,489 | +1 | +0.1% | 1,300 |
2023/02/07 | 1,488 | 1,489 | 1,485 | 1,488 | +2 | +0.1% | 2,000 |
2023/02/06 | 1,487 | 1,488 | 1,485 | 1,486 | -1 | -0.1% | 1,100 |
2023/02/03 | 1,488 | 1,488 | 1,485 | 1,487 | -1 | -0.1% | 2,900 |
2023/02/02 | 1,485 | 1,488 | 1,485 | 1,488 | +2 | +0.1% | 2,700 |
2023/02/01 | 1,487 | 1,487 | 1,484 | 1,486 | +2 | +0.1% | 2,600 |
2023/01/31 | 1,484 | 1,485 | 1,483 | 1,484 | ±0 | ±0% | 2,000 |
2023/01/30 | 1,485 | 1,485 | 1,483 | 1,484 | +3 | +0.2% | 2,400 |
2023/01/27 | 1,482 | 1,484 | 1,481 | 1,481 | -4 | -0.3% | 2,200 |
2023/01/26 | 1,485 | 1,485 | 1,483 | 1,485 | +1 | +0.1% | 2,700 |
401~
450
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