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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,112 | 2,112 | 2,090 | 2,097 | -8 | -0.4% | 31,300 |
| 2024/04/22 | 2,090 | 2,116 | 2,086 | 2,105 | +3 | +0.1% | 28,000 |
| 2024/04/19 | 2,120 | 2,128 | 2,090 | 2,102 | -23 | -1.1% | 22,000 |
| 2024/04/18 | 2,110 | 2,144 | 2,109 | 2,125 | +10 | +0.5% | 18,800 |
| 2024/04/17 | 2,111 | 2,134 | 2,111 | 2,115 | +1 | ±0% | 13,400 |
| 2024/04/16 | 2,125 | 2,130 | 2,114 | 2,114 | -26 | -1.2% | 16,800 |
| 2024/04/15 | 2,117 | 2,140 | 2,113 | 2,140 | +18 | +0.8% | 20,700 |
| 2024/04/12 | 2,145 | 2,146 | 2,122 | 2,122 | -30 | -1.4% | 35,500 |
| 2024/04/11 | 2,182 | 2,186 | 2,146 | 2,152 | -39 | -1.8% | 39,300 |
| 2024/04/10 | 2,190 | 2,196 | 2,189 | 2,191 | +3 | +0.1% | 10,600 |
| 2024/04/09 | 2,168 | 2,188 | 2,168 | 2,188 | +17 | +0.8% | 16,100 |
| 2024/04/08 | 2,188 | 2,189 | 2,160 | 2,171 | +6 | +0.3% | 19,200 |
| 2024/04/05 | 2,156 | 2,189 | 2,147 | 2,165 | -1 | ±0% | 24,100 |
| 2024/04/04 | 2,131 | 2,168 | 2,131 | 2,166 | +31 | +1.5% | 21,200 |
| 2024/04/03 | 2,120 | 2,144 | 2,111 | 2,135 | +5 | +0.2% | 19,800 |
| 2024/04/02 | 2,140 | 2,145 | 2,122 | 2,130 | -6 | -0.3% | 15,000 |
| 2024/04/01 | 2,120 | 2,147 | 2,120 | 2,136 | +16 | +0.8% | 19,500 |
| 2024/03/29 | 2,135 | 2,151 | 2,116 | 2,120 | -8 | -0.4% | 27,800 |
| 2024/03/28 | 2,092 | 2,141 | 2,091 | 2,128 | +9 | +0.4% | 22,100 |
| 2024/03/27 | 2,082 | 2,119 | 2,077 | 2,119 | +44 | +2.1% | 17,300 |
| 2024/03/26 | 2,063 | 2,078 | 2,062 | 2,075 | +18 | +0.9% | 7,100 |
| 2024/03/25 | 2,061 | 2,074 | 2,048 | 2,057 | -2 | -0.1% | 11,600 |
| 2024/03/22 | 2,080 | 2,080 | 2,055 | 2,059 | -20 | -1% | 8,600 |
| 2024/03/21 | 2,053 | 2,079 | 2,045 | 2,079 | +30 | +1.5% | 12,600 |
| 2024/03/19 | 2,038 | 2,049 | 2,030 | 2,049 | +17 | +0.8% | 9,600 |
| 2024/03/18 | 2,043 | 2,043 | 2,021 | 2,032 | -11 | -0.5% | 9,500 |
| 2024/03/15 | 2,021 | 2,043 | 2,017 | 2,043 | +19 | +0.9% | 11,900 |
| 2024/03/14 | 1,991 | 2,031 | 1,991 | 2,024 | +29 | +1.5% | 8,900 |
| 2024/03/13 | 2,010 | 2,012 | 1,981 | 1,995 | +3 | +0.2% | 4,800 |
| 2024/03/12 | 1,988 | 2,001 | 1,978 | 1,992 | +7 | +0.4% | 6,400 |
| 2024/03/11 | 1,999 | 2,020 | 1,979 | 1,985 | -10 | -0.5% | 11,700 |
| 2024/03/08 | 1,998 | 2,006 | 1,992 | 1,995 | -8 | -0.4% | 5,400 |
| 2024/03/07 | 2,025 | 2,025 | 1,970 | 2,003 | -5 | -0.2% | 13,300 |
| 2024/03/06 | 1,951 | 2,030 | 1,946 | 2,008 | +58 | +3% | 27,000 |
| 2024/03/05 | 1,940 | 1,960 | 1,920 | 1,950 | +11 | +0.6% | 16,300 |
| 2024/03/04 | 1,988 | 1,988 | 1,935 | 1,939 | -21 | -1.1% | 21,900 |
| 2024/03/01 | 1,993 | 2,000 | 1,952 | 1,960 | -11 | -0.6% | 29,500 |
| 2024/02/29 | 1,940 | 1,993 | 1,934 | 1,971 | -1 | -0.1% | 21,900 |
| 2024/02/28 | 2,005 | 2,009 | 1,901 | 1,972 | -37 | -1.8% | 90,800 |
| 2024/02/27 | 2,167 | 2,203 | 1,960 | 2,009 | -160 | -7.4% | 282,200 |
| 2024/02/26 | 2,122 | 2,170 | 2,092 | 2,169 | +70 | +3.3% | 69,200 |
| 2024/02/22 | 2,050 | 2,103 | 2,048 | 2,099 | +69 | +3.4% | 30,200 |
| 2024/02/21 | 2,030 | 2,035 | 2,000 | 2,030 | +7 | +0.3% | 24,500 |
| 2024/02/20 | 2,001 | 2,034 | 2,001 | 2,023 | +29 | +1.5% | 31,500 |
| 2024/02/19 | 1,946 | 1,994 | 1,944 | 1,994 | +50 | +2.6% | 15,600 |
| 2024/02/16 | 1,926 | 1,944 | 1,926 | 1,944 | +27 | +1.4% | 5,400 |
| 2024/02/15 | 1,970 | 1,970 | 1,917 | 1,917 | -53 | -2.7% | 7,600 |
| 2024/02/14 | 1,979 | 1,979 | 1,922 | 1,970 | -7 | -0.4% | 8,600 |
| 2024/02/13 | 1,950 | 1,977 | 1,920 | 1,977 | +66 | +3.5% | 19,900 |
| 2024/02/09 | 1,915 | 1,926 | 1,905 | 1,911 | -13 | -0.7% | 4,400 |
251～
300
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
