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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,118 | 2,119 | 2,101 | 2,115 | +11 | +0.5% | 1,000 |
| 2024/07/04 | 2,123 | 2,123 | 2,100 | 2,104 | -19 | -0.9% | 2,100 |
| 2024/07/03 | 2,130 | 2,130 | 2,123 | 2,123 | -6 | -0.3% | 1,400 |
| 2024/07/02 | 2,130 | 2,130 | 2,120 | 2,129 | +7 | +0.3% | 3,000 |
| 2024/07/01 | 2,124 | 2,133 | 2,113 | 2,122 | +10 | +0.5% | 9,000 |
| 2024/06/28 | 2,108 | 2,115 | 2,105 | 2,112 | +10 | +0.5% | 2,600 |
| 2024/06/27 | 2,097 | 2,102 | 2,077 | 2,102 | +7 | +0.3% | 1,500 |
| 2024/06/26 | 2,090 | 2,100 | 2,080 | 2,095 | +5 | +0.2% | 8,400 |
| 2024/06/25 | 2,086 | 2,098 | 2,085 | 2,090 | +12 | +0.6% | 6,100 |
| 2024/06/24 | 2,083 | 2,086 | 2,078 | 2,078 | -3 | -0.1% | 2,600 |
| 2024/06/21 | 2,080 | 2,084 | 2,079 | 2,081 | +1 | ±0% | 1,900 |
| 2024/06/20 | 2,073 | 2,080 | 2,071 | 2,080 | +9 | +0.4% | 2,400 |
| 2024/06/19 | 2,078 | 2,080 | 2,065 | 2,071 | -5 | -0.2% | 5,900 |
| 2024/06/18 | 2,054 | 2,090 | 2,051 | 2,076 | +23 | +1.1% | 8,100 |
| 2024/06/17 | 2,056 | 2,063 | 2,052 | 2,053 | -16 | -0.8% | 2,300 |
| 2024/06/14 | 2,055 | 2,069 | 2,052 | 2,069 | +14 | +0.7% | 1,500 |
| 2024/06/13 | 2,051 | 2,055 | 2,041 | 2,055 | -1 | ±0% | 1,200 |
| 2024/06/12 | 2,053 | 2,056 | 2,037 | 2,056 | -12 | -0.6% | 5,200 |
| 2024/06/11 | 2,068 | 2,068 | 2,043 | 2,068 | +6 | +0.3% | 1,900 |
| 2024/06/10 | 2,054 | 2,071 | 2,035 | 2,062 | +4 | +0.2% | 3,500 |
| 2024/06/07 | 2,070 | 2,070 | 2,040 | 2,058 | -15 | -0.7% | 5,900 |
| 2024/06/06 | 2,092 | 2,095 | 2,071 | 2,073 | -27 | -1.3% | 2,100 |
| 2024/06/05 | 2,087 | 2,100 | 2,065 | 2,100 | +12 | +0.6% | 8,200 |
| 2024/06/04 | 2,057 | 2,088 | 2,050 | 2,088 | +32 | +1.6% | 4,900 |
| 2024/06/03 | 2,079 | 2,117 | 2,037 | 2,056 | -24 | -1.2% | 22,000 |
| 2024/05/31 | 1,880 | 2,098 | 1,880 | 2,080 | +219 | +11.8% | 103,900 |
| 2024/05/30 | 2,097 | 2,151 | 1,828 | 1,861 | -262 | -12.3% | 168,400 |
| 2024/05/29 | 2,140 | 2,154 | 2,113 | 2,123 | -18 | -0.8% | 32,400 |
| 2024/05/28 | 2,123 | 2,141 | 2,114 | 2,141 | +18 | +0.8% | 31,600 |
| 2024/05/27 | 2,094 | 2,150 | 2,077 | 2,123 | +35 | +1.7% | 56,300 |
| 2024/05/24 | 2,051 | 2,089 | 2,051 | 2,088 | +34 | +1.7% | 9,200 |
| 2024/05/23 | 2,052 | 2,061 | 2,040 | 2,054 | +2 | +0.1% | 6,000 |
| 2024/05/22 | 2,081 | 2,081 | 2,052 | 2,052 | -29 | -1.4% | 10,500 |
| 2024/05/21 | 2,080 | 2,089 | 2,074 | 2,081 | +9 | +0.4% | 6,900 |
| 2024/05/20 | 2,070 | 2,087 | 2,070 | 2,072 | +4 | +0.2% | 6,800 |
| 2024/05/17 | 2,046 | 2,068 | 2,035 | 2,068 | +39 | +1.9% | 7,300 |
| 2024/05/16 | 2,041 | 2,041 | 2,018 | 2,029 | -20 | -1% | 7,000 |
| 2024/05/15 | 2,083 | 2,083 | 2,049 | 2,049 | -33 | -1.6% | 6,600 |
| 2024/05/14 | 2,078 | 2,090 | 2,063 | 2,082 | +4 | +0.2% | 9,600 |
| 2024/05/13 | 2,053 | 2,078 | 2,049 | 2,078 | +25 | +1.2% | 6,800 |
| 2024/05/10 | 2,050 | 2,061 | 2,040 | 2,053 | +15 | +0.7% | 6,600 |
| 2024/05/09 | 2,070 | 2,070 | 2,038 | 2,038 | -25 | -1.2% | 11,600 |
| 2024/05/08 | 2,035 | 2,084 | 2,034 | 2,063 | +37 | +1.8% | 17,700 |
| 2024/05/07 | 2,034 | 2,034 | 2,017 | 2,026 | -7 | -0.3% | 10,700 |
| 2024/05/02 | 2,016 | 2,051 | 2,005 | 2,033 | +23 | +1.1% | 21,400 |
| 2024/05/01 | 2,034 | 2,034 | 1,986 | 2,010 | -24 | -1.2% | 28,200 |
| 2024/04/30 | 2,064 | 2,064 | 2,034 | 2,034 | -38 | -1.8% | 25,800 |
| 2024/04/26 | 2,068 | 2,078 | 2,023 | 2,072 | -14 | -0.7% | 113,200 |
| 2024/04/25 | 2,094 | 2,097 | 2,083 | 2,086 | -7 | -0.3% | 271,800 |
| 2024/04/24 | 2,091 | 2,108 | 2,091 | 2,093 | -4 | -0.2% | 50,800 |
201～
250
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
