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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,066 | 2,067 | 2,054 | 2,054 | -11 | -0.5% | 2,400 |
| 2025/01/08 | 2,064 | 2,069 | 2,064 | 2,065 | +2 | +0.1% | 1,900 |
| 2025/01/07 | 2,065 | 2,070 | 2,061 | 2,063 | -1 | ±0% | 3,200 |
| 2025/01/06 | 2,064 | 2,068 | 2,045 | 2,064 | +38 | +1.9% | 8,700 |
| 2024/12/30 | 2,014 | 2,027 | 2,005 | 2,026 | +26 | +1.3% | 3,200 |
| 2024/12/27 | 1,992 | 2,000 | 1,984 | 2,000 | +19 | +1% | 4,100 |
| 2024/12/26 | 1,993 | 1,996 | 1,977 | 1,981 | -12 | -0.6% | 7,500 |
| 2024/12/25 | 1,977 | 2,000 | 1,977 | 1,993 | +17 | +0.9% | 6,800 |
| 2024/12/24 | 1,982 | 1,982 | 1,973 | 1,976 | -12 | -0.6% | 11,500 |
| 2024/12/23 | 1,995 | 2,000 | 1,986 | 1,988 | -15 | -0.7% | 7,600 |
| 2024/12/20 | 2,004 | 2,005 | 1,993 | 2,003 | +3 | +0.2% | 5,400 |
| 2024/12/19 | 2,000 | 2,005 | 2,000 | 2,000 | -1 | ±0% | 8,300 |
| 2024/12/18 | 2,008 | 2,008 | 2,001 | 2,001 | -4 | -0.2% | 5,200 |
| 2024/12/17 | 2,003 | 2,005 | 2,003 | 2,005 | +2 | +0.1% | 2,200 |
| 2024/12/16 | 2,006 | 2,006 | 2,003 | 2,003 | -3 | -0.1% | 2,000 |
| 2024/12/13 | 2,007 | 2,007 | 2,002 | 2,006 | +5 | +0.2% | 1,800 |
| 2024/12/12 | 2,003 | 2,007 | 2,001 | 2,001 | -2 | -0.1% | 2,400 |
| 2024/12/11 | 2,005 | 2,005 | 2,003 | 2,003 | -4 | -0.2% | 2,200 |
| 2024/12/10 | 2,003 | 2,007 | 2,003 | 2,007 | +4 | +0.2% | 2,100 |
| 2024/12/09 | 2,004 | 2,004 | 2,003 | 2,003 | -7 | -0.3% | 3,200 |
| 2024/12/06 | 2,011 | 2,017 | 2,010 | 2,010 | -3 | -0.1% | 6,300 |
| 2024/12/05 | 2,013 | 2,020 | 2,013 | 2,013 | +2 | +0.1% | 2,900 |
| 2024/12/04 | 2,023 | 2,023 | 2,011 | 2,011 | -8 | -0.4% | 3,200 |
| 2024/12/03 | 2,020 | 2,024 | 2,014 | 2,019 | +8 | +0.4% | 2,800 |
| 2024/12/02 | 2,035 | 2,035 | 2,010 | 2,011 | -11 | -0.5% | 8,500 |
| 2024/11/29 | 2,010 | 2,092 | 2,001 | 2,022 | +12 | +0.6% | 55,700 |
| 2024/11/28 | 2,010 | 2,013 | 2,002 | 2,010 | +7 | +0.3% | 5,400 |
| 2024/11/27 | 2,020 | 2,022 | 2,003 | 2,003 | -11 | -0.5% | 5,600 |
| 2024/11/26 | 2,023 | 2,023 | 2,012 | 2,014 | -9 | -0.4% | 2,700 |
| 2024/11/25 | 2,017 | 2,025 | 2,017 | 2,023 | +8 | +0.4% | 1,500 |
| 2024/11/22 | 2,006 | 2,021 | 2,006 | 2,015 | +5 | +0.2% | 2,300 |
| 2024/11/21 | 2,005 | 2,011 | 2,005 | 2,010 | +2 | +0.1% | 1,700 |
| 2024/11/20 | 2,008 | 2,013 | 2,006 | 2,008 | -3 | -0.1% | 3,300 |
| 2024/11/19 | 2,019 | 2,019 | 2,010 | 2,011 | -8 | -0.4% | 3,200 |
| 2024/11/18 | 2,020 | 2,025 | 2,019 | 2,019 | -3 | -0.1% | 5,500 |
| 2024/11/15 | 2,023 | 2,029 | 2,020 | 2,022 | -11 | -0.5% | 3,200 |
| 2024/11/14 | 2,051 | 2,051 | 2,033 | 2,033 | -15 | -0.7% | 2,500 |
| 2024/11/13 | 2,049 | 2,051 | 2,048 | 2,048 | ±0 | ±0% | 2,900 |
| 2024/11/12 | 2,055 | 2,062 | 2,048 | 2,048 | -7 | -0.3% | 2,300 |
| 2024/11/11 | 2,058 | 2,072 | 2,052 | 2,055 | +4 | +0.2% | 2,600 |
| 2024/11/08 | 2,060 | 2,064 | 2,019 | 2,051 | +10 | +0.5% | 6,700 |
| 2024/11/07 | 2,043 | 2,047 | 2,040 | 2,041 | -2 | -0.1% | 4,300 |
| 2024/11/06 | 2,043 | 2,045 | 2,030 | 2,043 | +18 | +0.9% | 5,400 |
| 2024/11/05 | 2,055 | 2,055 | 2,025 | 2,025 | -15 | -0.7% | 8,100 |
| 2024/11/01 | 2,057 | 2,061 | 2,034 | 2,040 | -31 | -1.5% | 13,300 |
| 2024/10/31 | 2,050 | 2,086 | 2,050 | 2,071 | +2 | +0.1% | 19,500 |
| 2024/10/30 | 2,073 | 2,096 | 2,069 | 2,069 | -46 | -2.2% | 112,400 |
| 2024/10/29 | 2,109 | 2,116 | 2,105 | 2,115 | +13 | +0.6% | 312,200 |
| 2024/10/28 | 2,090 | 2,107 | 2,086 | 2,102 | +4 | +0.2% | 57,000 |
| 2024/10/25 | 2,103 | 2,105 | 2,090 | 2,098 | -5 | -0.2% | 18,600 |
151～
200
件表示中 / 3766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 | 212,600円 | -0.1% | -18.1% | 0.94% | 31.20倍 | 2.39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 |
| ガーデン | 255,600円 | +6.6% | +12.1% | 3.52% | 13.33倍 | 2.21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 |
| 焼肉坂井 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55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 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84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 | 150,300円 | -1.2% | -3.3% | 2.00% | 30.43倍 | 2.78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
