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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/30 | 1,465 | 1,469 | 1,463 | 1,469 | +10 | +0.7% | 3,400 |
| 2022/12/29 | 1,460 | 1,465 | 1,457 | 1,459 | -1 | -0.1% | 6,400 |
| 2022/12/28 | 1,452 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 8,300 |
| 2022/12/27 | 1,457 | 1,459 | 1,450 | 1,450 | -5 | -0.3% | 10,400 |
| 2022/12/26 | 1,459 | 1,465 | 1,455 | 1,455 | -4 | -0.3% | 5,900 |
| 2022/12/23 | 1,462 | 1,466 | 1,459 | 1,459 | -3 | -0.2% | 2,500 |
| 2022/12/22 | 1,466 | 1,466 | 1,460 | 1,462 | +4 | +0.3% | 3,100 |
| 2022/12/21 | 1,458 | 1,460 | 1,456 | 1,458 | +1 | +0.1% | 6,500 |
| 2022/12/20 | 1,465 | 1,468 | 1,456 | 1,457 | -7 | -0.5% | 9,100 |
| 2022/12/19 | 1,465 | 1,470 | 1,464 | 1,464 | ±0 | ±0% | 4,900 |
| 2022/12/16 | 1,464 | 1,467 | 1,464 | 1,464 | ±0 | ±0% | 3,500 |
| 2022/12/15 | 1,463 | 1,467 | 1,462 | 1,464 | +1 | +0.1% | 4,200 |
| 2022/12/14 | 1,464 | 1,465 | 1,463 | 1,463 | ±0 | ±0% | 2,400 |
| 2022/12/13 | 1,462 | 1,468 | 1,462 | 1,463 | +1 | +0.1% | 3,300 |
| 2022/12/12 | 1,466 | 1,468 | 1,462 | 1,462 | +1 | +0.1% | 1,700 |
| 2022/12/09 | 1,465 | 1,465 | 1,461 | 1,461 | ±0 | ±0% | 4,500 |
| 2022/12/08 | 1,466 | 1,469 | 1,461 | 1,461 | -7 | -0.5% | 5,900 |
| 2022/12/07 | 1,466 | 1,469 | 1,466 | 1,468 | ±0 | ±0% | 6,200 |
| 2022/12/06 | 1,477 | 1,477 | 1,468 | 1,468 | -7 | -0.5% | 4,800 |
| 2022/12/05 | 1,476 | 1,478 | 1,473 | 1,475 | -4 | -0.3% | 4,100 |
| 2022/12/02 | 1,481 | 1,482 | 1,473 | 1,479 | +1 | +0.1% | 6,000 |
| 2022/12/01 | 1,489 | 1,489 | 1,471 | 1,478 | +3 | +0.2% | 20,800 |
| 2022/11/30 | 1,474 | 1,479 | 1,474 | 1,475 | +1 | +0.1% | 9,600 |
| 2022/11/29 | 1,474 | 1,477 | 1,474 | 1,474 | ±0 | ±0% | 1,400 |
| 2022/11/28 | 1,473 | 1,478 | 1,472 | 1,474 | +1 | +0.1% | 7,100 |
| 2022/11/25 | 1,475 | 1,475 | 1,471 | 1,473 | -2 | -0.1% | 8,500 |
| 2022/11/24 | 1,477 | 1,477 | 1,472 | 1,475 | +1 | +0.1% | 2,900 |
| 2022/11/22 | 1,468 | 1,478 | 1,468 | 1,474 | +7 | +0.5% | 5,700 |
| 2022/11/21 | 1,466 | 1,471 | 1,465 | 1,467 | -3 | -0.2% | 6,400 |
551～
600
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
