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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,481 | 1,488 | 1,479 | 1,481 | -2 | -0.1% | 12,800 |
| 2022/05/18 | 1,478 | 1,483 | 1,478 | 1,483 | +6 | +0.4% | 3,800 |
| 2022/05/17 | 1,484 | 1,486 | 1,475 | 1,477 | -6 | -0.4% | 5,200 |
| 2022/05/16 | 1,483 | 1,483 | 1,478 | 1,483 | +4 | +0.3% | 4,000 |
| 2022/05/13 | 1,481 | 1,482 | 1,477 | 1,479 | ±0 | ±0% | 4,300 |
| 2022/05/12 | 1,482 | 1,482 | 1,477 | 1,479 | -3 | -0.2% | 3,300 |
| 2022/05/11 | 1,476 | 1,483 | 1,473 | 1,482 | +6 | +0.4% | 10,700 |
| 2022/05/10 | 1,472 | 1,479 | 1,471 | 1,476 | +1 | +0.1% | 10,100 |
| 2022/05/09 | 1,474 | 1,475 | 1,470 | 1,475 | +1 | +0.1% | 5,800 |
| 2022/05/06 | 1,469 | 1,477 | 1,462 | 1,474 | +8 | +0.5% | 8,000 |
| 2022/05/02 | 1,476 | 1,476 | 1,465 | 1,466 | -10 | -0.7% | 11,800 |
| 2022/04/28 | 1,473 | 1,480 | 1,470 | 1,476 | -1 | -0.1% | 9,800 |
| 2022/04/27 | 1,459 | 1,481 | 1,441 | 1,477 | -9 | -0.6% | 116,500 |
| 2022/04/26 | 1,480 | 1,497 | 1,478 | 1,486 | +6 | +0.4% | 211,300 |
| 2022/04/25 | 1,480 | 1,487 | 1,472 | 1,480 | -9 | -0.6% | 72,200 |
| 2022/04/22 | 1,482 | 1,492 | 1,481 | 1,489 | +1 | +0.1% | 18,000 |
| 2022/04/21 | 1,493 | 1,495 | 1,488 | 1,488 | -6 | -0.4% | 20,200 |
| 2022/04/20 | 1,492 | 1,498 | 1,492 | 1,494 | -2 | -0.1% | 18,300 |
| 2022/04/19 | 1,501 | 1,502 | 1,491 | 1,496 | -5 | -0.3% | 17,600 |
| 2022/04/18 | 1,506 | 1,507 | 1,501 | 1,501 | -9 | -0.6% | 11,900 |
| 2022/04/15 | 1,506 | 1,510 | 1,505 | 1,510 | ±0 | ±0% | 9,800 |
| 2022/04/14 | 1,510 | 1,513 | 1,507 | 1,510 | -3 | -0.2% | 7,400 |
| 2022/04/13 | 1,510 | 1,514 | 1,510 | 1,513 | -2 | -0.1% | 3,500 |
| 2022/04/12 | 1,514 | 1,515 | 1,506 | 1,515 | ±0 | ±0% | 14,800 |
| 2022/04/11 | 1,518 | 1,519 | 1,511 | 1,515 | -3 | -0.2% | 8,900 |
| 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 |
801～
850
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 | 212,700円 | -0.1% | -18.1% | 0.94% | 31.21倍 | 2.40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 | 7,400円 | +2.0% | +33.4% | 0.68% | 50.00倍 | 2.58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 | 253,300円 | +6.6% | +12.1% | 3.55% | 13.21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 | 751,000円 | -0.4% | -12.6% | 0.40% | 21.87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 | 149,600円 | -1.2% | -3.3% | 2.01% | 30.29倍 | 2.77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
