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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 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 |
251～
300
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
