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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/25 | 1,484 | 1,485 | 1,483 | 1,484 | ±0 | ±0% | 2,100 |
2023/01/24 | 1,482 | 1,484 | 1,480 | 1,484 | +2 | +0.1% | 1,600 |
2023/01/23 | 1,484 | 1,484 | 1,480 | 1,482 | +2 | +0.1% | 3,000 |
2023/01/20 | 1,480 | 1,482 | 1,479 | 1,480 | +1 | +0.1% | 1,700 |
2023/01/19 | 1,479 | 1,481 | 1,478 | 1,479 | -1 | -0.1% | 2,100 |
2023/01/18 | 1,476 | 1,480 | 1,476 | 1,480 | +1 | +0.1% | 1,600 |
2023/01/17 | 1,475 | 1,479 | 1,475 | 1,479 | +4 | +0.3% | 1,900 |
2023/01/16 | 1,475 | 1,479 | 1,474 | 1,475 | +3 | +0.2% | 3,400 |
2023/01/13 | 1,472 | 1,480 | 1,472 | 1,472 | -4 | -0.3% | 2,300 |
2023/01/12 | 1,472 | 1,477 | 1,472 | 1,476 | +2 | +0.1% | 3,300 |
2023/01/11 | 1,475 | 1,478 | 1,473 | 1,474 | -1 | -0.1% | 1,500 |
2023/01/10 | 1,476 | 1,484 | 1,472 | 1,475 | -1 | -0.1% | 2,100 |
2023/01/06 | 1,478 | 1,480 | 1,472 | 1,476 | ±0 | ±0% | 3,800 |
2023/01/05 | 1,482 | 1,483 | 1,475 | 1,476 | -1 | -0.1% | 4,000 |
2023/01/04 | 1,472 | 1,482 | 1,470 | 1,477 | +8 | +0.5% | 10,100 |
401~
450
件表示中 / 3571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 | 205,700円 | -3.1% | -28.5% | 0.92% | 37.72倍 | 2.51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 |
REMIX | 14,700円 | +2.5% | -63.6% | 0.00% | 29.46倍 | 0.98倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
パリミキHD | 30,800円 | +2.3% | -19.9% | 2.60% | 11.44倍 | 0.54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 |
Hamee | 105,400円 | +12.1% | +1.6% | 2.13% | 12.34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 |
市場注目の銘柄
チャート関連のコラム