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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,584 | 1,585 | 1,573 | 1,580 | -5 | -0.3% | 4,200 |
| 2023/06/28 | 1,578 | 1,589 | 1,578 | 1,585 | +7 | +0.4% | 4,500 |
| 2023/06/27 | 1,587 | 1,587 | 1,577 | 1,578 | -9 | -0.6% | 4,500 |
| 2023/06/26 | 1,589 | 1,590 | 1,585 | 1,587 | +2 | +0.1% | 1,300 |
| 2023/06/23 | 1,584 | 1,593 | 1,582 | 1,585 | ±0 | ±0% | 5,000 |
| 2023/06/22 | 1,601 | 1,601 | 1,585 | 1,585 | -8 | -0.5% | 3,700 |
| 2023/06/21 | 1,603 | 1,603 | 1,592 | 1,593 | -13 | -0.8% | 4,500 |
| 2023/06/20 | 1,613 | 1,614 | 1,592 | 1,606 | +4 | +0.2% | 14,000 |
| 2023/06/19 | 1,559 | 1,607 | 1,551 | 1,602 | +57 | +3.7% | 24,200 |
| 2023/06/16 | 1,542 | 1,547 | 1,540 | 1,545 | +7 | +0.5% | 3,600 |
| 2023/06/15 | 1,532 | 1,548 | 1,532 | 1,538 | +10 | +0.7% | 3,800 |
| 2023/06/14 | 1,537 | 1,538 | 1,528 | 1,528 | ±0 | ±0% | 3,400 |
| 2023/06/13 | 1,539 | 1,539 | 1,526 | 1,528 | -6 | -0.4% | 3,500 |
| 2023/06/12 | 1,539 | 1,539 | 1,525 | 1,534 | +10 | +0.7% | 3,800 |
| 2023/06/09 | 1,526 | 1,526 | 1,517 | 1,524 | +6 | +0.4% | 4,700 |
| 2023/06/08 | 1,512 | 1,525 | 1,511 | 1,518 | +2 | +0.1% | 8,100 |
| 2023/06/07 | 1,521 | 1,525 | 1,515 | 1,516 | -6 | -0.4% | 15,800 |
| 2023/06/06 | 1,536 | 1,536 | 1,522 | 1,522 | -14 | -0.9% | 9,900 |
| 2023/06/05 | 1,548 | 1,548 | 1,532 | 1,536 | +1 | +0.1% | 10,600 |
| 2023/06/02 | 1,563 | 1,563 | 1,530 | 1,535 | -21 | -1.3% | 24,700 |
| 2023/06/01 | 1,560 | 1,570 | 1,553 | 1,556 | +3 | +0.2% | 13,600 |
| 2023/05/31 | 1,598 | 1,605 | 1,545 | 1,553 | -77 | -4.7% | 55,600 |
| 2023/05/30 | 1,579 | 1,643 | 1,579 | 1,630 | +41 | +2.6% | 69,000 |
| 2023/05/29 | 1,573 | 1,594 | 1,570 | 1,589 | +18 | +1.1% | 32,100 |
| 2023/05/26 | 1,572 | 1,573 | 1,569 | 1,571 | +4 | +0.3% | 4,400 |
| 2023/05/25 | 1,557 | 1,569 | 1,554 | 1,567 | +9 | +0.6% | 3,200 |
| 2023/05/24 | 1,562 | 1,564 | 1,553 | 1,558 | -7 | -0.4% | 5,600 |
| 2023/05/23 | 1,571 | 1,573 | 1,565 | 1,565 | -4 | -0.3% | 4,300 |
| 2023/05/22 | 1,564 | 1,569 | 1,564 | 1,569 | +5 | +0.3% | 2,600 |
| 2023/05/19 | 1,570 | 1,573 | 1,564 | 1,564 | -4 | -0.3% | 4,600 |
| 2023/05/18 | 1,570 | 1,573 | 1,566 | 1,568 | -2 | -0.1% | 4,700 |
| 2023/05/17 | 1,567 | 1,572 | 1,566 | 1,570 | +3 | +0.2% | 6,200 |
| 2023/05/16 | 1,565 | 1,569 | 1,562 | 1,567 | +7 | +0.4% | 7,100 |
| 2023/05/15 | 1,559 | 1,564 | 1,558 | 1,560 | +5 | +0.3% | 9,900 |
| 2023/05/12 | 1,554 | 1,556 | 1,551 | 1,555 | ±0 | ±0% | 2,900 |
| 2023/05/11 | 1,559 | 1,559 | 1,552 | 1,555 | -4 | -0.3% | 2,100 |
| 2023/05/10 | 1,558 | 1,559 | 1,555 | 1,559 | +1 | +0.1% | 4,200 |
| 2023/05/09 | 1,553 | 1,559 | 1,552 | 1,558 | +6 | +0.4% | 7,400 |
| 2023/05/08 | 1,544 | 1,556 | 1,544 | 1,552 | +7 | +0.5% | 12,900 |
| 2023/05/02 | 1,546 | 1,554 | 1,545 | 1,545 | +4 | +0.3% | 13,900 |
| 2023/05/01 | 1,545 | 1,547 | 1,538 | 1,541 | -1 | -0.1% | 10,200 |
| 2023/04/28 | 1,540 | 1,551 | 1,528 | 1,542 | +1 | +0.1% | 17,900 |
| 2023/04/27 | 1,520 | 1,563 | 1,520 | 1,541 | -34 | -2.2% | 165,300 |
| 2023/04/26 | 1,560 | 1,575 | 1,560 | 1,575 | +16 | +1% | 301,200 |
| 2023/04/25 | 1,556 | 1,560 | 1,555 | 1,559 | ±0 | ±0% | 51,000 |
| 2023/04/24 | 1,557 | 1,559 | 1,554 | 1,559 | ±0 | ±0% | 35,300 |
| 2023/04/21 | 1,555 | 1,559 | 1,555 | 1,559 | ±0 | ±0% | 18,200 |
| 2023/04/20 | 1,556 | 1,559 | 1,556 | 1,559 | +1 | +0.1% | 8,800 |
| 2023/04/19 | 1,559 | 1,560 | 1,556 | 1,558 | +1 | +0.1% | 16,000 |
| 2023/04/18 | 1,555 | 1,560 | 1,555 | 1,557 | +2 | +0.1% | 13,000 |
451～
500
件表示中 / 3692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 | 208,400円 | +3.4% | -4.7% | 0.96% | 25.87倍 | 2.47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 | 114,700円 | +12.1% | +1.6% | 1.96% | 13.43倍 | 1.78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 |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 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 |
| 安楽亭 | 708,000円 | 0.0% | -8.2% | 0.00% | 21.48倍 | 2.22倍 |
|
「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。ベトナムに出店 |
市場注目の銘柄
チャート関連のコラム
