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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,514 | 1,518 | 1,514 | 1,518 | ±0 | ±0% | 3,900 |
| 2022/04/07 | 1,513 | 1,521 | 1,513 | 1,518 | ±0 | ±0% | 11,600 |
| 2022/04/06 | 1,512 | 1,519 | 1,511 | 1,518 | +3 | +0.2% | 6,400 |
| 2022/04/05 | 1,514 | 1,520 | 1,512 | 1,515 | -6 | -0.4% | 11,200 |
| 2022/04/04 | 1,520 | 1,521 | 1,509 | 1,521 | ±0 | ±0% | 10,000 |
| 2022/04/01 | 1,519 | 1,529 | 1,518 | 1,521 | -6 | -0.4% | 14,500 |
| 2022/03/31 | 1,538 | 1,554 | 1,527 | 1,527 | -19 | -1.2% | 17,300 |
| 2022/03/30 | 1,537 | 1,568 | 1,529 | 1,546 | +6 | +0.4% | 30,000 |
| 2022/03/29 | 1,522 | 1,543 | 1,521 | 1,540 | +19 | +1.2% | 12,900 |
| 2022/03/28 | 1,514 | 1,521 | 1,512 | 1,521 | +9 | +0.6% | 8,600 |
| 2022/03/25 | 1,518 | 1,518 | 1,510 | 1,512 | -6 | -0.4% | 1,100 |
| 2022/03/24 | 1,513 | 1,520 | 1,513 | 1,518 | +4 | +0.3% | 5,300 |
| 2022/03/23 | 1,512 | 1,517 | 1,509 | 1,514 | +2 | +0.1% | 4,300 |
| 2022/03/22 | 1,514 | 1,514 | 1,506 | 1,512 | +17 | +1.1% | 3,700 |
| 2022/03/18 | 1,506 | 1,506 | 1,492 | 1,495 | -9 | -0.6% | 6,000 |
| 2022/03/17 | 1,496 | 1,504 | 1,496 | 1,504 | +17 | +1.1% | 2,200 |
| 2022/03/16 | 1,486 | 1,495 | 1,485 | 1,487 | +14 | +1% | 4,400 |
| 2022/03/15 | 1,476 | 1,480 | 1,473 | 1,473 | -2 | -0.1% | 2,000 |
| 2022/03/14 | 1,475 | 1,476 | 1,474 | 1,475 | ±0 | ±0% | 900 |
| 2022/03/11 | 1,470 | 1,475 | 1,464 | 1,475 | +4 | +0.3% | 2,600 |
| 2022/03/10 | 1,468 | 1,480 | 1,468 | 1,471 | +4 | +0.3% | 1,400 |
| 2022/03/09 | 1,474 | 1,508 | 1,467 | 1,467 | -7 | -0.5% | 4,100 |
| 2022/03/08 | 1,489 | 1,496 | 1,453 | 1,474 | -27 | -1.8% | 6,800 |
| 2022/03/07 | 1,506 | 1,513 | 1,500 | 1,501 | -14 | -0.9% | 4,400 |
| 2022/03/04 | 1,524 | 1,525 | 1,509 | 1,515 | -10 | -0.7% | 4,600 |
| 2022/03/03 | 1,524 | 1,525 | 1,520 | 1,525 | +3 | +0.2% | 2,500 |
| 2022/03/02 | 1,522 | 1,524 | 1,511 | 1,522 | -3 | -0.2% | 3,600 |
| 2022/03/01 | 1,527 | 1,531 | 1,515 | 1,525 | +4 | +0.3% | 14,100 |
| 2022/02/28 | 1,510 | 1,521 | 1,508 | 1,521 | +13 | +0.9% | 15,400 |
| 2022/02/25 | 1,494 | 1,508 | 1,485 | 1,508 | +43 | +2.9% | 5,200 |
| 2022/02/24 | 1,504 | 1,504 | 1,465 | 1,465 | -35 | -2.3% | 7,400 |
| 2022/02/22 | 1,497 | 1,503 | 1,496 | 1,500 | -2 | -0.1% | 2,400 |
| 2022/02/21 | 1,504 | 1,504 | 1,502 | 1,502 | -3 | -0.2% | 1,100 |
| 2022/02/18 | 1,506 | 1,506 | 1,501 | 1,505 | -1 | -0.1% | 700 |
| 2022/02/17 | 1,502 | 1,507 | 1,502 | 1,506 | +4 | +0.3% | 1,600 |
| 2022/02/16 | 1,505 | 1,505 | 1,502 | 1,502 | -3 | -0.2% | 1,200 |
| 2022/02/15 | 1,505 | 1,505 | 1,503 | 1,505 | ±0 | ±0% | 900 |
| 2022/02/14 | 1,499 | 1,507 | 1,499 | 1,505 | ±0 | ±0% | 1,100 |
| 2022/02/10 | 1,505 | 1,506 | 1,505 | 1,505 | ±0 | ±0% | 900 |
| 2022/02/09 | 1,506 | 1,506 | 1,497 | 1,505 | +3 | +0.2% | 1,600 |
| 2022/02/08 | 1,501 | 1,502 | 1,500 | 1,502 | -4 | -0.3% | 1,000 |
| 2022/02/07 | 1,505 | 1,506 | 1,498 | 1,506 | ±0 | ±0% | 1,700 |
| 2022/02/04 | 1,506 | 1,506 | 1,502 | 1,506 | +1 | +0.1% | 1,200 |
| 2022/02/03 | 1,506 | 1,506 | 1,504 | 1,505 | -4 | -0.3% | 900 |
| 2022/02/02 | 1,508 | 1,509 | 1,501 | 1,509 | +4 | +0.3% | 3,300 |
| 2022/02/01 | 1,506 | 1,506 | 1,500 | 1,505 | +3 | +0.2% | 900 |
| 2022/01/31 | 1,499 | 1,502 | 1,498 | 1,502 | +11 | +0.7% | 3,400 |
| 2022/01/28 | 1,486 | 1,491 | 1,484 | 1,491 | +4 | +0.3% | 3,100 |
| 2022/01/27 | 1,504 | 1,504 | 1,487 | 1,487 | -12 | -0.8% | 3,300 |
| 2022/01/26 | 1,505 | 1,505 | 1,493 | 1,499 | +6 | +0.4% | 2,800 |
751～
800
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
