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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,135 | 2,139 | 2,123 | 2,134 | ±0 | ±0% | 28,500 |
| 2024/06/25 | 2,125 | 2,136 | 2,121 | 2,134 | +16 | +0.8% | 38,000 |
| 2024/06/24 | 2,108 | 2,121 | 2,107 | 2,118 | +10 | +0.5% | 23,300 |
| 2024/06/21 | 2,110 | 2,125 | 2,105 | 2,108 | -11 | -0.5% | 23,100 |
| 2024/06/20 | 2,119 | 2,124 | 2,108 | 2,119 | +2 | +0.1% | 31,300 |
| 2024/06/19 | 2,116 | 2,117 | 2,102 | 2,117 | +7 | +0.3% | 24,900 |
| 2024/06/18 | 2,105 | 2,116 | 2,100 | 2,110 | +5 | +0.2% | 16,400 |
| 2024/06/17 | 2,102 | 2,109 | 2,088 | 2,105 | -4 | -0.2% | 24,900 |
| 2024/06/14 | 2,072 | 2,109 | 2,072 | 2,109 | +45 | +2.2% | 33,500 |
| 2024/06/13 | 2,088 | 2,088 | 2,061 | 2,064 | -35 | -1.7% | 20,600 |
| 2024/06/12 | 2,110 | 2,111 | 2,092 | 2,099 | -6 | -0.3% | 17,700 |
| 2024/06/11 | 2,105 | 2,117 | 2,102 | 2,105 | ±0 | ±0% | 24,500 |
| 2024/06/10 | 2,099 | 2,110 | 2,090 | 2,105 | +12 | +0.6% | 37,000 |
| 2024/06/07 | 2,090 | 2,096 | 2,083 | 2,093 | +3 | +0.1% | 17,500 |
| 2024/06/06 | 2,094 | 2,094 | 2,082 | 2,090 | -3 | -0.1% | 24,200 |
| 2024/06/05 | 2,076 | 2,094 | 2,071 | 2,093 | +16 | +0.8% | 29,300 |
| 2024/06/04 | 2,077 | 2,085 | 2,068 | 2,077 | -1 | ±0% | 29,600 |
| 2024/06/03 | 2,071 | 2,079 | 2,065 | 2,078 | +10 | +0.5% | 29,800 |
| 2024/05/31 | 2,059 | 2,070 | 2,054 | 2,068 | +14 | +0.7% | 43,000 |
| 2024/05/30 | 2,015 | 2,054 | 2,011 | 2,054 | +34 | +1.7% | 30,800 |
| 2024/05/29 | 2,043 | 2,047 | 2,020 | 2,020 | -24 | -1.2% | 19,800 |
| 2024/05/28 | 2,048 | 2,049 | 2,037 | 2,044 | -4 | -0.2% | 20,000 |
| 2024/05/27 | 2,042 | 2,048 | 2,037 | 2,048 | +9 | +0.4% | 18,000 |
| 2024/05/24 | 2,024 | 2,044 | 2,020 | 2,039 | +4 | +0.2% | 18,400 |
| 2024/05/23 | 2,037 | 2,037 | 2,024 | 2,035 | +3 | +0.1% | 12,200 |
| 2024/05/22 | 2,028 | 2,034 | 2,021 | 2,032 | +4 | +0.2% | 11,700 |
| 2024/05/21 | 2,030 | 2,035 | 2,024 | 2,028 | +1 | ±0% | 13,700 |
| 2024/05/20 | 2,020 | 2,031 | 2,020 | 2,027 | +7 | +0.3% | 26,200 |
| 2024/05/17 | 2,012 | 2,020 | 2,005 | 2,020 | +6 | +0.3% | 17,800 |
| 2024/05/16 | 2,002 | 2,020 | 1,999 | 2,014 | +19 | +1% | 26,100 |
| 2024/05/15 | 2,008 | 2,008 | 1,992 | 1,995 | -6 | -0.3% | 20,800 |
| 2024/05/14 | 2,000 | 2,006 | 1,993 | 2,001 | +3 | +0.2% | 25,200 |
| 2024/05/13 | 1,974 | 1,998 | 1,973 | 1,998 | +32 | +1.6% | 52,000 |
| 2024/05/10 | 1,960 | 1,972 | 1,957 | 1,966 | +9 | +0.5% | 21,800 |
| 2024/05/09 | 1,965 | 1,965 | 1,957 | 1,957 | -11 | -0.6% | 20,300 |
| 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 |
101～
150
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
