イートアンドホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,986 | 1,987 | 1,966 | 1,968 | -16 | -0.8% | 22,100 |
| 2024/05/07 | 1,995 | 1,995 | 1,979 | 1,984 | -7 | -0.4% | 24,800 |
| 2024/05/02 | 2,000 | 2,000 | 1,982 | 1,991 | -8 | -0.4% | 25,000 |
| 2024/05/01 | 1,985 | 1,999 | 1,985 | 1,999 | +15 | +0.8% | 16,300 |
| 2024/04/30 | 1,973 | 1,984 | 1,962 | 1,984 | +14 | +0.7% | 17,500 |
| 2024/04/26 | 1,962 | 1,970 | 1,949 | 1,970 | +12 | +0.6% | 27,500 |
| 2024/04/25 | 1,962 | 1,968 | 1,955 | 1,958 | -5 | -0.3% | 20,000 |
| 2024/04/24 | 1,975 | 1,976 | 1,959 | 1,963 | -12 | -0.6% | 27,800 |
| 2024/04/23 | 1,971 | 1,981 | 1,971 | 1,975 | +4 | +0.2% | 16,400 |
| 2024/04/22 | 1,947 | 1,977 | 1,947 | 1,971 | +27 | +1.4% | 26,100 |
| 2024/04/19 | 1,955 | 1,959 | 1,928 | 1,944 | -6 | -0.3% | 34,700 |
| 2024/04/18 | 1,937 | 1,966 | 1,937 | 1,950 | +19 | +1% | 24,500 |
| 2024/04/17 | 1,962 | 1,962 | 1,931 | 1,931 | -30 | -1.5% | 59,800 |
| 2024/04/16 | 1,978 | 1,978 | 1,961 | 1,961 | -25 | -1.3% | 45,200 |
| 2024/04/15 | 1,978 | 1,993 | 1,969 | 1,986 | +3 | +0.2% | 44,000 |
| 2024/04/12 | 2,010 | 2,044 | 1,980 | 1,983 | -21 | -1% | 105,500 |
| 2024/04/11 | 2,042 | 2,042 | 2,004 | 2,004 | -38 | -1.9% | 45,000 |
| 2024/04/10 | 2,035 | 2,046 | 2,035 | 2,042 | +8 | +0.4% | 15,000 |
| 2024/04/09 | 2,036 | 2,039 | 2,028 | 2,034 | +3 | +0.1% | 11,500 |
| 2024/04/08 | 2,017 | 2,035 | 2,016 | 2,031 | +11 | +0.5% | 22,700 |
| 2024/04/05 | 2,007 | 2,020 | 2,006 | 2,020 | +9 | +0.4% | 18,400 |
| 2024/04/04 | 2,020 | 2,020 | 2,001 | 2,011 | -9 | -0.4% | 26,100 |
| 2024/04/03 | 2,014 | 2,025 | 2,008 | 2,020 | +7 | +0.3% | 23,300 |
| 2024/04/02 | 2,044 | 2,044 | 2,007 | 2,013 | -31 | -1.5% | 31,700 |
| 2024/04/01 | 2,049 | 2,051 | 2,034 | 2,044 | +4 | +0.2% | 19,800 |
| 2024/03/29 | 2,021 | 2,046 | 2,021 | 2,040 | +21 | +1% | 28,700 |
| 2024/03/28 | 2,026 | 2,035 | 2,011 | 2,019 | -7 | -0.3% | 23,800 |
| 2024/03/27 | 2,020 | 2,031 | 2,020 | 2,026 | +6 | +0.3% | 28,400 |
| 2024/03/26 | 2,022 | 2,023 | 2,005 | 2,020 | -2 | -0.1% | 26,100 |
| 2024/03/25 | 2,030 | 2,037 | 2,020 | 2,022 | -2 | -0.1% | 24,200 |
| 2024/03/22 | 2,020 | 2,035 | 2,019 | 2,024 | +6 | +0.3% | 26,500 |
| 2024/03/21 | 2,040 | 2,040 | 2,017 | 2,018 | -14 | -0.7% | 25,800 |
| 2024/03/19 | 2,025 | 2,038 | 2,013 | 2,032 | +11 | +0.5% | 25,300 |
| 2024/03/18 | 2,040 | 2,040 | 2,018 | 2,021 | -8 | -0.4% | 22,700 |
| 2024/03/15 | 2,024 | 2,039 | 2,018 | 2,029 | -1 | ±0% | 23,100 |
| 2024/03/14 | 2,027 | 2,035 | 2,022 | 2,030 | +10 | +0.5% | 23,000 |
| 2024/03/13 | 2,039 | 2,047 | 2,020 | 2,020 | -17 | -0.8% | 23,700 |
| 2024/03/12 | 2,023 | 2,039 | 2,002 | 2,037 | +15 | +0.7% | 25,900 |
| 2024/03/11 | 2,031 | 2,031 | 2,006 | 2,022 | -8 | -0.4% | 34,300 |
| 2024/03/08 | 2,039 | 2,045 | 2,025 | 2,030 | -9 | -0.4% | 35,700 |
| 2024/03/07 | 2,041 | 2,044 | 2,032 | 2,039 | +1 | ±0% | 30,000 |
| 2024/03/06 | 2,021 | 2,042 | 2,020 | 2,038 | +8 | +0.4% | 40,400 |
| 2024/03/05 | 2,020 | 2,048 | 2,000 | 2,030 | +17 | +0.8% | 51,500 |
| 2024/03/04 | 2,013 | 2,034 | 2,006 | 2,013 | ±0 | ±0% | 64,600 |
| 2024/03/01 | 2,047 | 2,047 | 2,011 | 2,013 | -37 | -1.8% | 77,900 |
| 2024/02/29 | 2,090 | 2,090 | 2,049 | 2,050 | -39 | -1.9% | 62,300 |
| 2024/02/28 | 2,067 | 2,097 | 2,064 | 2,089 | -6 | -0.3% | 256,700 |
| 2024/02/27 | 2,111 | 2,115 | 2,095 | 2,095 | -17 | -0.8% | 553,600 |
| 2024/02/26 | 2,119 | 2,128 | 2,110 | 2,112 | -7 | -0.3% | 149,400 |
| 2024/02/22 | 2,120 | 2,126 | 2,112 | 2,119 | -4 | -0.2% | 65,800 |
1～
50
件表示中 / 3149件
類似銘柄と比較する
現在ご覧いただいている「イートアンドＨ」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 |
|---|---|---|---|---|---|---|---|---|
| イートアンドＨ | 196,800円 | +8.9% | +19.9% | 0.51% | 17.63倍 | 2.20倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
| オカムラ食品 | 285,500円 | +17.3% | -41.1% | 1.19% | 16.22倍 | 1.77倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| オエノンＨＤ | 35,100円 | +0.1% | -19.0% | 2.28% | 10.22倍 | 0.96倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。酵素医薬品が第２の柱に成長 |
| アヲハタ | 249,700円 | +6.5% | -5.2% | 0.80% | 71.08倍 | 1.54倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| ベースフード | 37,400円 | +28.2% | - | 0.00% | 162.61倍 | 23.19倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
市場注目の銘柄
チャート関連のコラム
