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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,490 | 1,498 | 1,490 | 1,493 | +3 | +0.2% | 1,900 |
| 2022/01/24 | 1,485 | 1,498 | 1,485 | 1,490 | -2 | -0.1% | 1,400 |
| 2022/01/21 | 1,490 | 1,495 | 1,483 | 1,492 | -1 | -0.1% | 1,700 |
| 2022/01/20 | 1,497 | 1,497 | 1,488 | 1,493 | +4 | +0.3% | 2,700 |
| 2022/01/19 | 1,483 | 1,495 | 1,481 | 1,489 | -7 | -0.5% | 3,500 |
| 2022/01/18 | 1,502 | 1,506 | 1,489 | 1,496 | -6 | -0.4% | 3,100 |
| 2022/01/17 | 1,493 | 1,507 | 1,493 | 1,502 | +1 | +0.1% | 2,600 |
| 2022/01/14 | 1,499 | 1,501 | 1,483 | 1,501 | +2 | +0.1% | 4,100 |
| 2022/01/13 | 1,483 | 1,505 | 1,479 | 1,499 | +16 | +1.1% | 10,100 |
| 2022/01/12 | 1,495 | 1,506 | 1,483 | 1,483 | -9 | -0.6% | 9,900 |
| 2022/01/11 | 1,503 | 1,510 | 1,492 | 1,492 | -11 | -0.7% | 7,200 |
| 2022/01/07 | 1,502 | 1,504 | 1,491 | 1,503 | +6 | +0.4% | 7,600 |
| 2022/01/06 | 1,486 | 1,499 | 1,481 | 1,497 | +6 | +0.4% | 6,900 |
| 2022/01/05 | 1,497 | 1,502 | 1,490 | 1,491 | -2 | -0.1% | 9,300 |
| 2022/01/04 | 1,482 | 1,498 | 1,479 | 1,493 | +16 | +1.1% | 4,800 |
| 2021/12/30 | 1,466 | 1,477 | 1,452 | 1,477 | +14 | +1% | 5,500 |
| 2021/12/29 | 1,436 | 1,463 | 1,436 | 1,463 | +38 | +2.7% | 6,100 |
| 2021/12/28 | 1,441 | 1,450 | 1,425 | 1,425 | -15 | -1% | 10,300 |
| 2021/12/27 | 1,450 | 1,450 | 1,440 | 1,440 | -7 | -0.5% | 4,300 |
| 2021/12/24 | 1,428 | 1,447 | 1,428 | 1,447 | +21 | +1.5% | 4,500 |
| 2021/12/23 | 1,434 | 1,441 | 1,426 | 1,426 | -12 | -0.8% | 2,800 |
| 2021/12/22 | 1,420 | 1,441 | 1,420 | 1,438 | +23 | +1.6% | 5,400 |
| 2021/12/21 | 1,406 | 1,422 | 1,406 | 1,415 | +4 | +0.3% | 1,900 |
| 2021/12/20 | 1,448 | 1,449 | 1,393 | 1,411 | -36 | -2.5% | 7,300 |
| 2021/12/17 | 1,452 | 1,454 | 1,441 | 1,447 | -1 | -0.1% | 2,600 |
| 2021/12/16 | 1,438 | 1,455 | 1,438 | 1,448 | +12 | +0.8% | 3,600 |
| 2021/12/15 | 1,433 | 1,439 | 1,431 | 1,436 | +3 | +0.2% | 1,700 |
| 2021/12/14 | 1,438 | 1,447 | 1,420 | 1,433 | -4 | -0.3% | 4,900 |
| 2021/12/13 | 1,447 | 1,447 | 1,431 | 1,437 | +1 | +0.1% | 1,300 |
| 2021/12/10 | 1,437 | 1,437 | 1,426 | 1,436 | +8 | +0.6% | 900 |
| 2021/12/09 | 1,422 | 1,428 | 1,422 | 1,428 | +8 | +0.6% | 200 |
| 2021/12/08 | 1,447 | 1,447 | 1,420 | 1,420 | -12 | -0.8% | 2,300 |
| 2021/12/07 | 1,429 | 1,442 | 1,429 | 1,432 | +2 | +0.1% | 1,000 |
| 2021/12/06 | 1,398 | 1,440 | 1,398 | 1,430 | +37 | +2.7% | 10,100 |
| 2021/12/03 | 1,378 | 1,395 | 1,375 | 1,393 | +31 | +2.3% | 2,300 |
| 2021/12/02 | 1,352 | 1,365 | 1,348 | 1,362 | -4 | -0.3% | 6,100 |
| 2021/12/01 | 1,355 | 1,368 | 1,355 | 1,366 | +11 | +0.8% | 4,900 |
| 2021/11/30 | 1,353 | 1,395 | 1,353 | 1,355 | +16 | +1.2% | 9,600 |
| 2021/11/29 | 1,380 | 1,438 | 1,338 | 1,339 | -51 | -3.7% | 23,100 |
| 2021/11/26 | 1,439 | 1,439 | 1,386 | 1,390 | -42 | -2.9% | 14,400 |
| 2021/11/25 | 1,430 | 1,433 | 1,425 | 1,432 | +2 | +0.1% | 1,200 |
| 2021/11/24 | 1,432 | 1,436 | 1,430 | 1,430 | -2 | -0.1% | 1,600 |
| 2021/11/22 | 1,436 | 1,436 | 1,426 | 1,432 | +9 | +0.6% | 800 |
| 2021/11/19 | 1,438 | 1,438 | 1,413 | 1,423 | -11 | -0.8% | 1,700 |
| 2021/11/18 | 1,425 | 1,434 | 1,418 | 1,434 | +1 | +0.1% | 5,300 |
| 2021/11/17 | 1,450 | 1,457 | 1,431 | 1,433 | -17 | -1.2% | 3,200 |
| 2021/11/16 | 1,455 | 1,459 | 1,447 | 1,450 | -5 | -0.3% | 5,800 |
| 2021/11/15 | 1,462 | 1,464 | 1,453 | 1,455 | -5 | -0.3% | 3,000 |
| 2021/11/12 | 1,449 | 1,482 | 1,437 | 1,460 | +13 | +0.9% | 15,600 |
| 2021/11/11 | 1,434 | 1,449 | 1,421 | 1,447 | +13 | +0.9% | 6,100 |
801～
850
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
