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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,023 | 2,028 | 2,013 | 2,013 | -10 | -0.5% | 2,300 |
| 2024/09/17 | 2,055 | 2,055 | 2,023 | 2,023 | -32 | -1.6% | 5,700 |
| 2024/09/13 | 2,050 | 2,058 | 2,050 | 2,055 | +10 | +0.5% | 1,600 |
| 2024/09/12 | 2,059 | 2,061 | 2,044 | 2,045 | -14 | -0.7% | 1,900 |
| 2024/09/11 | 2,062 | 2,062 | 2,044 | 2,059 | -19 | -0.9% | 3,700 |
| 2024/09/10 | 2,089 | 2,092 | 2,060 | 2,078 | +5 | +0.2% | 2,800 |
| 2024/09/09 | 2,050 | 2,088 | 2,035 | 2,073 | -22 | -1.1% | 6,100 |
| 2024/09/06 | 2,106 | 2,106 | 2,095 | 2,095 | -11 | -0.5% | 1,100 |
| 2024/09/05 | 2,083 | 2,119 | 2,083 | 2,106 | +2 | +0.1% | 3,000 |
| 2024/09/04 | 2,100 | 2,105 | 2,096 | 2,104 | -8 | -0.4% | 3,100 |
| 2024/09/03 | 2,112 | 2,122 | 2,112 | 2,112 | ±0 | ±0% | 4,100 |
| 2024/09/02 | 2,128 | 2,128 | 2,103 | 2,112 | +12 | +0.6% | 7,100 |
| 2024/08/30 | 2,051 | 2,126 | 2,025 | 2,100 | +45 | +2.2% | 16,000 |
| 2024/08/29 | 2,108 | 2,127 | 1,945 | 2,055 | -53 | -2.5% | 67,700 |
| 2024/08/28 | 2,126 | 2,126 | 2,097 | 2,108 | -15 | -0.7% | 12,000 |
| 2024/08/27 | 2,122 | 2,124 | 2,118 | 2,123 | -1 | ±0% | 5,300 |
| 2024/08/26 | 2,123 | 2,125 | 2,120 | 2,124 | +1 | ±0% | 4,600 |
| 2024/08/23 | 2,122 | 2,124 | 2,118 | 2,123 | +3 | +0.1% | 1,500 |
| 2024/08/22 | 2,124 | 2,124 | 2,102 | 2,120 | +5 | +0.2% | 3,000 |
| 2024/08/21 | 2,119 | 2,126 | 2,101 | 2,115 | -11 | -0.5% | 3,100 |
| 2024/08/20 | 2,125 | 2,126 | 2,115 | 2,126 | +3 | +0.1% | 4,300 |
| 2024/08/19 | 2,123 | 2,123 | 2,113 | 2,123 | +8 | +0.4% | 2,300 |
| 2024/08/16 | 2,126 | 2,126 | 2,114 | 2,115 | -4 | -0.2% | 4,100 |
| 2024/08/15 | 2,085 | 2,120 | 2,085 | 2,119 | +24 | +1.1% | 2,800 |
| 2024/08/14 | 2,092 | 2,095 | 2,079 | 2,095 | +4 | +0.2% | 2,000 |
| 2024/08/13 | 2,080 | 2,094 | 2,074 | 2,091 | +11 | +0.5% | 3,600 |
| 2024/08/09 | 2,067 | 2,095 | 2,061 | 2,080 | -11 | -0.5% | 4,600 |
| 2024/08/08 | 2,079 | 2,094 | 2,010 | 2,091 | -18 | -0.9% | 5,600 |
| 2024/08/07 | 1,960 | 2,123 | 1,960 | 2,109 | +149 | +7.6% | 10,500 |
| 2024/08/06 | 1,989 | 2,000 | 1,923 | 1,960 | +94 | +5% | 10,600 |
| 2024/08/05 | 1,906 | 1,931 | 1,826 | 1,866 | -153 | -7.6% | 24,700 |
| 2024/08/02 | 2,020 | 2,040 | 2,004 | 2,019 | -101 | -4.8% | 14,500 |
| 2024/08/01 | 2,125 | 2,128 | 2,101 | 2,120 | ±0 | ±0% | 6,500 |
| 2024/07/31 | 2,130 | 2,130 | 2,118 | 2,120 | -8 | -0.4% | 4,700 |
| 2024/07/30 | 2,129 | 2,129 | 2,124 | 2,128 | +2 | +0.1% | 2,000 |
| 2024/07/29 | 2,109 | 2,126 | 2,109 | 2,126 | +20 | +0.9% | 3,900 |
| 2024/07/26 | 2,104 | 2,112 | 2,103 | 2,106 | +6 | +0.3% | 1,500 |
| 2024/07/25 | 2,117 | 2,117 | 2,100 | 2,100 | -17 | -0.8% | 3,300 |
| 2024/07/24 | 2,128 | 2,128 | 2,116 | 2,117 | -11 | -0.5% | 1,500 |
| 2024/07/23 | 2,123 | 2,129 | 2,113 | 2,128 | +9 | +0.4% | 4,000 |
| 2024/07/22 | 2,124 | 2,124 | 2,110 | 2,119 | +5 | +0.2% | 1,900 |
| 2024/07/19 | 2,114 | 2,124 | 2,111 | 2,114 | -8 | -0.4% | 1,900 |
| 2024/07/18 | 2,125 | 2,125 | 2,114 | 2,122 | +6 | +0.3% | 1,700 |
| 2024/07/17 | 2,130 | 2,130 | 2,116 | 2,116 | -14 | -0.7% | 2,800 |
| 2024/07/16 | 2,111 | 2,135 | 2,108 | 2,130 | +14 | +0.7% | 7,200 |
| 2024/07/12 | 2,108 | 2,116 | 2,104 | 2,116 | +7 | +0.3% | 1,800 |
| 2024/07/11 | 2,109 | 2,113 | 2,105 | 2,109 | +6 | +0.3% | 1,500 |
| 2024/07/10 | 2,099 | 2,116 | 2,099 | 2,103 | -7 | -0.3% | 1,500 |
| 2024/07/09 | 2,116 | 2,116 | 2,110 | 2,110 | -2 | -0.1% | 500 |
| 2024/07/08 | 2,115 | 2,120 | 2,095 | 2,112 | -3 | -0.1% | 3,400 |
151～
200
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
