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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,931 | 1,935 | 1,924 | 1,924 | -7 | -0.4% | 2,900 |
| 2024/02/07 | 1,935 | 1,939 | 1,930 | 1,931 | -8 | -0.4% | 2,200 |
| 2024/02/06 | 1,944 | 1,945 | 1,935 | 1,939 | +1 | +0.1% | 3,900 |
| 2024/02/05 | 1,937 | 1,938 | 1,931 | 1,938 | +13 | +0.7% | 4,100 |
| 2024/02/02 | 1,922 | 1,930 | 1,920 | 1,925 | -4 | -0.2% | 1,900 |
| 2024/02/01 | 1,916 | 1,929 | 1,915 | 1,929 | +12 | +0.6% | 5,300 |
| 2024/01/31 | 1,913 | 1,919 | 1,913 | 1,917 | +4 | +0.2% | 2,000 |
| 2024/01/30 | 1,914 | 1,914 | 1,910 | 1,913 | -2 | -0.1% | 1,700 |
| 2024/01/29 | 1,900 | 1,915 | 1,900 | 1,915 | +15 | +0.8% | 4,100 |
| 2024/01/26 | 1,924 | 1,924 | 1,900 | 1,900 | -14 | -0.7% | 7,500 |
| 2024/01/25 | 1,915 | 1,922 | 1,912 | 1,914 | -1 | -0.1% | 3,100 |
| 2024/01/24 | 1,930 | 1,930 | 1,913 | 1,915 | -14 | -0.7% | 4,600 |
| 2024/01/23 | 1,920 | 1,935 | 1,920 | 1,929 | +9 | +0.5% | 6,000 |
| 2024/01/22 | 1,909 | 1,924 | 1,909 | 1,920 | +14 | +0.7% | 4,600 |
| 2024/01/19 | 1,910 | 1,910 | 1,903 | 1,906 | +4 | +0.2% | 3,200 |
| 2024/01/18 | 1,898 | 1,908 | 1,898 | 1,902 | +4 | +0.2% | 4,800 |
| 2024/01/17 | 1,884 | 1,899 | 1,884 | 1,898 | +16 | +0.9% | 5,000 |
| 2024/01/16 | 1,890 | 1,897 | 1,873 | 1,882 | -7 | -0.4% | 6,100 |
| 2024/01/15 | 1,887 | 1,900 | 1,871 | 1,889 | +19 | +1% | 9,100 |
| 2024/01/12 | 1,883 | 1,895 | 1,870 | 1,870 | -12 | -0.6% | 9,000 |
| 2024/01/11 | 1,902 | 1,912 | 1,874 | 1,882 | -19 | -1% | 9,100 |
| 2024/01/10 | 1,898 | 1,926 | 1,882 | 1,901 | +20 | +1.1% | 12,200 |
| 2024/01/09 | 1,870 | 1,885 | 1,861 | 1,881 | +13 | +0.7% | 10,100 |
| 2024/01/05 | 1,859 | 1,868 | 1,852 | 1,868 | +27 | +1.5% | 5,800 |
| 2024/01/04 | 1,834 | 1,845 | 1,815 | 1,841 | +11 | +0.6% | 8,000 |
| 2023/12/29 | 1,829 | 1,833 | 1,821 | 1,830 | +1 | +0.1% | 4,300 |
| 2023/12/28 | 1,809 | 1,829 | 1,807 | 1,829 | +13 | +0.7% | 6,400 |
| 2023/12/27 | 1,805 | 1,816 | 1,802 | 1,816 | +11 | +0.6% | 7,400 |
| 2023/12/26 | 1,823 | 1,823 | 1,802 | 1,805 | -14 | -0.8% | 8,200 |
| 2023/12/25 | 1,824 | 1,834 | 1,819 | 1,819 | -4 | -0.2% | 3,800 |
| 2023/12/22 | 1,829 | 1,837 | 1,822 | 1,823 | -3 | -0.2% | 7,800 |
| 2023/12/21 | 1,828 | 1,830 | 1,820 | 1,826 | -2 | -0.1% | 3,000 |
| 2023/12/20 | 1,826 | 1,828 | 1,815 | 1,828 | +15 | +0.8% | 4,200 |
| 2023/12/19 | 1,810 | 1,824 | 1,803 | 1,813 | +12 | +0.7% | 6,400 |
| 2023/12/18 | 1,794 | 1,804 | 1,791 | 1,801 | ±0 | ±0% | 7,600 |
| 2023/12/15 | 1,816 | 1,823 | 1,792 | 1,801 | -11 | -0.6% | 9,000 |
| 2023/12/14 | 1,824 | 1,835 | 1,812 | 1,812 | -14 | -0.8% | 7,500 |
| 2023/12/13 | 1,832 | 1,835 | 1,818 | 1,826 | -4 | -0.2% | 3,100 |
| 2023/12/12 | 1,818 | 1,830 | 1,818 | 1,830 | +17 | +0.9% | 5,400 |
| 2023/12/11 | 1,800 | 1,821 | 1,800 | 1,813 | +23 | +1.3% | 8,000 |
| 2023/12/08 | 1,810 | 1,838 | 1,778 | 1,790 | -28 | -1.5% | 22,200 |
| 2023/12/07 | 1,835 | 1,839 | 1,818 | 1,818 | -15 | -0.8% | 6,500 |
| 2023/12/06 | 1,820 | 1,838 | 1,820 | 1,833 | +7 | +0.4% | 6,300 |
| 2023/12/05 | 1,854 | 1,854 | 1,820 | 1,826 | -34 | -1.8% | 16,700 |
| 2023/12/04 | 1,867 | 1,874 | 1,856 | 1,860 | -10 | -0.5% | 10,600 |
| 2023/12/01 | 1,900 | 1,927 | 1,860 | 1,870 | -29 | -1.5% | 25,200 |
| 2023/11/30 | 1,888 | 1,904 | 1,852 | 1,899 | +9 | +0.5% | 27,400 |
| 2023/11/29 | 1,951 | 1,951 | 1,861 | 1,890 | -91 | -4.6% | 103,700 |
| 2023/11/28 | 1,962 | 2,015 | 1,935 | 1,981 | +30 | +1.5% | 157,400 |
| 2023/11/27 | 1,941 | 1,972 | 1,935 | 1,951 | +16 | +0.8% | 37,100 |
301～
350
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
