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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,043 | 2,050 | 1,996 | 2,010 | -26 | -1.3% | 38,900 |
| 2024/09/05 | 2,022 | 2,045 | 2,015 | 2,036 | +12 | +0.6% | 27,300 |
| 2024/09/04 | 2,007 | 2,035 | 2,003 | 2,024 | -5 | -0.2% | 33,800 |
| 2024/09/03 | 2,020 | 2,045 | 2,017 | 2,029 | +29 | +1.5% | 56,700 |
| 2024/09/02 | 2,011 | 2,028 | 2,000 | 2,000 | -11 | -0.5% | 62,200 |
| 2024/08/30 | 1,975 | 2,011 | 1,966 | 2,011 | +46 | +2.3% | 96,000 |
| 2024/08/29 | 1,980 | 1,980 | 1,941 | 1,965 | -19 | -1% | 208,300 |
| 2024/08/28 | 1,982 | 1,993 | 1,978 | 1,984 | -4 | -0.2% | 295,100 |
| 2024/08/27 | 1,981 | 1,991 | 1,979 | 1,988 | +7 | +0.4% | 76,100 |
| 2024/08/26 | 1,975 | 1,986 | 1,972 | 1,981 | +6 | +0.3% | 70,000 |
| 2024/08/23 | 1,970 | 1,976 | 1,962 | 1,975 | +9 | +0.5% | 52,100 |
| 2024/08/22 | 1,967 | 1,972 | 1,957 | 1,966 | +2 | +0.1% | 62,100 |
| 2024/08/21 | 1,975 | 1,981 | 1,963 | 1,964 | -11 | -0.6% | 62,300 |
| 2024/08/20 | 1,971 | 1,983 | 1,970 | 1,975 | +6 | +0.3% | 48,900 |
| 2024/08/19 | 1,980 | 1,983 | 1,966 | 1,969 | -3 | -0.2% | 49,400 |
| 2024/08/16 | 1,985 | 1,985 | 1,968 | 1,972 | -3 | -0.2% | 51,500 |
| 2024/08/15 | 1,999 | 2,000 | 1,971 | 1,975 | -24 | -1.2% | 73,600 |
| 2024/08/14 | 2,006 | 2,010 | 1,988 | 1,999 | -7 | -0.3% | 40,700 |
| 2024/08/13 | 2,017 | 2,020 | 1,996 | 2,006 | -5 | -0.2% | 34,500 |
| 2024/08/09 | 2,039 | 2,039 | 1,992 | 2,011 | -3 | -0.1% | 38,400 |
| 2024/08/08 | 2,017 | 2,040 | 2,012 | 2,014 | -3 | -0.1% | 35,200 |
| 2024/08/07 | 1,998 | 2,050 | 1,989 | 2,017 | +18 | +0.9% | 46,400 |
| 2024/08/06 | 1,987 | 2,033 | 1,982 | 1,999 | +52 | +2.7% | 60,300 |
| 2024/08/05 | 1,983 | 2,012 | 1,919 | 1,947 | -73 | -3.6% | 90,200 |
| 2024/08/02 | 2,050 | 2,054 | 2,020 | 2,020 | -64 | -3.1% | 50,800 |
| 2024/08/01 | 2,096 | 2,106 | 2,072 | 2,084 | -43 | -2% | 40,200 |
| 2024/07/31 | 2,085 | 2,127 | 2,083 | 2,127 | +42 | +2% | 49,700 |
| 2024/07/30 | 2,119 | 2,119 | 2,085 | 2,085 | -45 | -2.1% | 68,700 |
| 2024/07/29 | 2,128 | 2,130 | 2,106 | 2,130 | +17 | +0.8% | 63,100 |
| 2024/07/26 | 2,102 | 2,121 | 2,102 | 2,113 | +24 | +1.1% | 51,300 |
| 2024/07/25 | 2,079 | 2,108 | 2,070 | 2,089 | +6 | +0.3% | 71,000 |
| 2024/07/24 | 2,097 | 2,119 | 2,069 | 2,083 | -18 | -0.9% | 39,000 |
| 2024/07/23 | 2,060 | 2,109 | 2,060 | 2,101 | +47 | +2.3% | 44,000 |
| 2024/07/22 | 2,076 | 2,078 | 2,054 | 2,054 | -17 | -0.8% | 27,100 |
| 2024/07/19 | 2,096 | 2,097 | 2,064 | 2,071 | -25 | -1.2% | 23,400 |
| 2024/07/18 | 2,103 | 2,117 | 2,096 | 2,096 | -5 | -0.2% | 24,800 |
| 2024/07/17 | 2,093 | 2,107 | 2,093 | 2,101 | +12 | +0.6% | 33,700 |
| 2024/07/16 | 2,110 | 2,111 | 2,088 | 2,089 | +2 | +0.1% | 30,200 |
| 2024/07/12 | 2,088 | 2,101 | 2,073 | 2,087 | +21 | +1% | 37,300 |
| 2024/07/11 | 2,073 | 2,078 | 2,060 | 2,066 | +26 | +1.3% | 40,900 |
| 2024/07/10 | 1,998 | 2,052 | 1,988 | 2,040 | -15 | -0.7% | 99,700 |
| 2024/07/09 | 2,053 | 2,065 | 2,022 | 2,055 | -11 | -0.5% | 56,100 |
| 2024/07/08 | 2,080 | 2,095 | 2,066 | 2,066 | -24 | -1.1% | 37,300 |
| 2024/07/05 | 2,080 | 2,097 | 2,079 | 2,090 | -5 | -0.2% | 22,400 |
| 2024/07/04 | 2,082 | 2,099 | 2,078 | 2,095 | +8 | +0.4% | 27,700 |
| 2024/07/03 | 2,124 | 2,125 | 2,086 | 2,087 | -38 | -1.8% | 35,000 |
| 2024/07/02 | 2,133 | 2,133 | 2,115 | 2,125 | -10 | -0.5% | 27,800 |
| 2024/07/01 | 2,125 | 2,135 | 2,123 | 2,135 | +19 | +0.9% | 28,400 |
| 2024/06/28 | 2,139 | 2,139 | 2,109 | 2,116 | -23 | -1.1% | 29,200 |
| 2024/06/27 | 2,135 | 2,144 | 2,131 | 2,139 | +5 | +0.2% | 33,600 |
51～
100
件表示中 / 3284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 | 210,900円 | +8.9% | +19.9% | 0.73% | 17.09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 |
| 紀文食品 | 112,200円 | +4.0% | -4.2% | 1.78% | 8.97倍 | 1.37倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| ブルドック | 181,000円 | +3.9% | +3.9% | 1.93% | 49.29倍 | 1.14倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| アヲハタ | 272,000円 | +6.5% | -5.2% | 0.74% | 77.43倍 | 1.68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 | 41,300円 | +5.7% | - | 0.00% | - | 55.36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
