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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,725 | 1,731 | 1,703 | 1,704 | -21 | -1.2% | 31,200 |
| 2018/09/27 | 1,743 | 1,754 | 1,720 | 1,725 | -16 | -0.9% | 33,400 |
| 2018/09/26 | 1,760 | 1,760 | 1,737 | 1,741 | -34 | -1.9% | 56,500 |
| 2018/09/25 | 1,758 | 1,775 | 1,755 | 1,775 | +25 | +1.4% | 80,600 |
| 2018/09/21 | 1,745 | 1,763 | 1,740 | 1,750 | +10 | +0.6% | 46,900 |
| 2018/09/20 | 1,740 | 1,750 | 1,738 | 1,740 | +3 | +0.2% | 37,300 |
| 2018/09/19 | 1,770 | 1,779 | 1,736 | 1,737 | -26 | -1.5% | 61,000 |
| 2018/09/18 | 1,744 | 1,768 | 1,741 | 1,763 | +13 | +0.7% | 33,700 |
| 2018/09/14 | 1,753 | 1,771 | 1,747 | 1,750 | -8 | -0.5% | 41,200 |
| 2018/09/13 | 1,750 | 1,762 | 1,749 | 1,758 | +9 | +0.5% | 16,300 |
| 2018/09/12 | 1,748 | 1,749 | 1,732 | 1,749 | +9 | +0.5% | 20,800 |
| 2018/09/11 | 1,740 | 1,747 | 1,734 | 1,740 | -6 | -0.3% | 13,400 |
| 2018/09/10 | 1,742 | 1,749 | 1,737 | 1,746 | +4 | +0.2% | 14,800 |
| 2018/09/07 | 1,734 | 1,745 | 1,730 | 1,742 | -3 | -0.2% | 30,200 |
| 2018/09/06 | 1,738 | 1,748 | 1,734 | 1,745 | +7 | +0.4% | 13,500 |
| 2018/09/05 | 1,752 | 1,756 | 1,725 | 1,738 | -14 | -0.8% | 37,900 |
| 2018/09/04 | 1,736 | 1,755 | 1,727 | 1,752 | +9 | +0.5% | 26,700 |
| 2018/09/03 | 1,747 | 1,757 | 1,740 | 1,743 | -3 | -0.2% | 15,500 |
| 2018/08/31 | 1,738 | 1,757 | 1,733 | 1,746 | +9 | +0.5% | 20,300 |
| 2018/08/30 | 1,756 | 1,765 | 1,730 | 1,737 | -7 | -0.4% | 19,900 |
| 2018/08/29 | 1,727 | 1,766 | 1,723 | 1,744 | +17 | +1% | 41,000 |
| 2018/08/28 | 1,740 | 1,744 | 1,725 | 1,727 | -8 | -0.5% | 20,400 |
| 2018/08/27 | 1,739 | 1,743 | 1,717 | 1,735 | +11 | +0.6% | 30,100 |
| 2018/08/24 | 1,736 | 1,736 | 1,713 | 1,724 | -4 | -0.2% | 31,700 |
| 2018/08/23 | 1,720 | 1,732 | 1,690 | 1,728 | +19 | +1.1% | 45,800 |
| 2018/08/22 | 1,665 | 1,728 | 1,645 | 1,709 | +44 | +2.6% | 61,100 |
| 2018/08/21 | 1,635 | 1,666 | 1,632 | 1,665 | +30 | +1.8% | 28,800 |
| 2018/08/20 | 1,626 | 1,635 | 1,617 | 1,635 | +27 | +1.7% | 30,900 |
| 2018/08/17 | 1,600 | 1,619 | 1,595 | 1,608 | +18 | +1.1% | 30,700 |
| 2018/08/16 | 1,600 | 1,600 | 1,579 | 1,590 | -14 | -0.9% | 47,400 |
| 2018/08/15 | 1,688 | 1,688 | 1,600 | 1,604 | -90 | -5.3% | 111,800 |
| 2018/08/14 | 1,670 | 1,698 | 1,650 | 1,694 | +64 | +3.9% | 45,200 |
| 2018/08/13 | 1,691 | 1,691 | 1,623 | 1,630 | -65 | -3.8% | 85,300 |
| 2018/08/10 | 1,702 | 1,718 | 1,695 | 1,695 | -5 | -0.3% | 45,800 |
| 2018/08/09 | 1,700 | 1,730 | 1,691 | 1,700 | -2 | -0.1% | 55,700 |
| 2018/08/08 | 1,730 | 1,735 | 1,702 | 1,702 | -39 | -2.2% | 127,400 |
| 2018/08/07 | 1,794 | 1,794 | 1,729 | 1,741 | -55 | -3.1% | 554,600 |
| 2018/08/06 | 1,815 | 1,827 | 1,796 | 1,796 | -28 | -1.5% | 146,100 |
| 2018/08/03 | 1,830 | 1,835 | 1,819 | 1,824 | -3 | -0.2% | 119,200 |
| 2018/08/02 | 1,802 | 1,832 | 1,799 | 1,827 | +30 | +1.7% | 116,200 |
| 2018/08/01 | 1,801 | 1,808 | 1,797 | 1,797 | -8 | -0.4% | 365,700 |
| 2018/07/31 | 1,831 | 1,838 | 1,805 | 1,805 | -58 | -3.1% | 298,400 |
| 2018/07/30 | 1,822 | 1,876 | 1,820 | 1,863 | +41 | +2.3% | 225,700 |
| 2018/07/27 | 1,815 | 1,828 | 1,813 | 1,822 | ±0 | ±0% | 53,900 |
| 2018/07/26 | 1,807 | 1,850 | 1,805 | 1,822 | +10 | +0.6% | 60,900 |
| 2018/07/25 | 1,825 | 1,825 | 1,812 | 1,812 | -11 | -0.6% | 32,300 |
| 2018/07/24 | 1,826 | 1,835 | 1,822 | 1,823 | -13 | -0.7% | 44,500 |
| 2018/07/23 | 1,852 | 1,852 | 1,828 | 1,836 | -2 | -0.1% | 43,000 |
| 2018/07/20 | 1,813 | 1,840 | 1,810 | 1,838 | -4 | -0.2% | 140,000 |
| 2018/07/19 | 1,761 | 1,890 | 1,713 | 1,842 | -219 | -10.6% | 543,200 |
1501～
1550
件表示中 / 3285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 | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22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 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96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 | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15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 | 271,800円 | +6.5% | -5.2% | 0.74% | 77.37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 | 41,800円 | +5.7% | - | 0.00% | - | 56.03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
