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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,715 | 1,715 | 1,700 | 1,707 | -5 | -0.3% | 4,400 |
| 2023/08/03 | 1,717 | 1,720 | 1,702 | 1,712 | -5 | -0.3% | 3,500 |
| 2023/08/02 | 1,696 | 1,720 | 1,692 | 1,717 | +21 | +1.2% | 9,900 |
| 2023/08/01 | 1,680 | 1,696 | 1,677 | 1,696 | +18 | +1.1% | 9,900 |
| 2023/07/31 | 1,680 | 1,680 | 1,669 | 1,678 | +16 | +1% | 6,700 |
| 2023/07/28 | 1,670 | 1,673 | 1,657 | 1,662 | -13 | -0.8% | 4,200 |
| 2023/07/27 | 1,660 | 1,675 | 1,655 | 1,675 | +20 | +1.2% | 8,100 |
| 2023/07/26 | 1,644 | 1,655 | 1,644 | 1,655 | +15 | +0.9% | 7,700 |
| 2023/07/25 | 1,645 | 1,647 | 1,640 | 1,640 | -1 | -0.1% | 2,300 |
| 2023/07/24 | 1,648 | 1,648 | 1,636 | 1,641 | -7 | -0.4% | 3,600 |
| 2023/07/21 | 1,630 | 1,648 | 1,629 | 1,648 | +23 | +1.4% | 6,800 |
| 2023/07/20 | 1,620 | 1,626 | 1,619 | 1,625 | +5 | +0.3% | 2,700 |
| 2023/07/19 | 1,626 | 1,626 | 1,610 | 1,620 | +10 | +0.6% | 3,100 |
| 2023/07/18 | 1,613 | 1,638 | 1,603 | 1,610 | +16 | +1% | 8,300 |
| 2023/07/14 | 1,602 | 1,607 | 1,592 | 1,594 | -8 | -0.5% | 5,600 |
| 2023/07/13 | 1,606 | 1,606 | 1,596 | 1,602 | +8 | +0.5% | 2,000 |
| 2023/07/12 | 1,601 | 1,601 | 1,591 | 1,594 | +1 | +0.1% | 2,700 |
| 2023/07/11 | 1,596 | 1,616 | 1,593 | 1,593 | +2 | +0.1% | 2,300 |
| 2023/07/10 | 1,608 | 1,608 | 1,588 | 1,591 | -9 | -0.6% | 3,700 |
| 2023/07/07 | 1,600 | 1,600 | 1,594 | 1,600 | -1 | -0.1% | 1,600 |
| 2023/07/06 | 1,617 | 1,617 | 1,601 | 1,601 | -12 | -0.7% | 5,500 |
| 2023/07/05 | 1,620 | 1,622 | 1,613 | 1,613 | -11 | -0.7% | 2,900 |
| 2023/07/04 | 1,619 | 1,625 | 1,612 | 1,624 | +4 | +0.2% | 4,600 |
| 2023/07/03 | 1,590 | 1,620 | 1,588 | 1,620 | +32 | +2% | 12,900 |
| 2023/06/30 | 1,580 | 1,588 | 1,580 | 1,588 | +8 | +0.5% | 1,200 |
| 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 |
501～
550
件表示中 / 3767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 | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39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 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 |
| ガーデン | 252,800円 | +6.6% | +12.1% | 3.56% | 13.18倍 | 2.19倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 安楽亭 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33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 |
| ジェイドＧ | 150,400円 | -1.2% | -3.3% | 1.99% | 30.45倍 | 2.78倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
市場注目の銘柄
チャート関連のコラム
