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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,947.5 | 1,975 | 1,932.5 | 1,947.5 | +35 | +1.8% | 42,400 |
| 2017/12/05 | 1,912.5 | 1,917.5 | 1,885 | 1,912.5 | -2.5 | -0.1% | 23,800 |
| 2017/12/04 | 1,895 | 1,970 | 1,885 | 1,915 | +30 | +1.6% | 56,200 |
| 2017/12/01 | 1,875 | 1,912.5 | 1,860 | 1,885 | +10 | +0.5% | 43,800 |
| 2017/11/30 | 1,917.5 | 1,917.5 | 1,832.5 | 1,875 | -42.5 | -2.2% | 122,600 |
| 2017/11/29 | 1,980 | 2,010 | 1,907.5 | 1,917.5 | -92.5 | -4.6% | 115,800 |
| 2017/11/28 | 1,975 | 2,015 | 1,957.5 | 2,010 | +77.5 | +4% | 166,200 |
| 2017/11/27 | 1,900 | 1,975 | 1,877.5 | 1,932.5 | +57.5 | +3.1% | 208,800 |
| 2017/11/24 | 1,825 | 1,885 | 1,765 | 1,875 | +210 | +12.6% | 486,600 |
| 2017/11/22 | 1,665 | 1,665 | 1,665 | 1,665 | +250 | +17.7% | 10,600 |
| 2017/11/21 | 1,399.5 | 1,415 | 1,391.5 | 1,415 | +40 | +2.9% | 16,600 |
| 2017/11/20 | 1,356 | 1,386 | 1,356 | 1,375 | +5.5 | +0.4% | 9,800 |
| 2017/11/17 | 1,393.5 | 1,393.5 | 1,369 | 1,369.5 | +1 | +0.1% | 8,600 |
| 2017/11/16 | 1,400.5 | 1,400.5 | 1,355 | 1,368.5 | -43 | -3% | 22,200 |
| 2017/11/15 | 1,412 | 1,413 | 1,332.5 | 1,411.5 | -1.5 | -0.1% | 32,000 |
| 2017/11/14 | 1,370 | 1,413 | 1,360.5 | 1,413 | +50 | +3.7% | 25,600 |
| 2017/11/13 | 1,370 | 1,370.5 | 1,352.5 | 1,363 | +34 | +2.6% | 18,000 |
| 2017/11/10 | 1,317.5 | 1,334 | 1,317 | 1,329 | -5.5 | -0.4% | 3,800 |
| 2017/11/09 | 1,323 | 1,335 | 1,317 | 1,334.5 | +11.5 | +0.9% | 11,400 |
| 2017/11/08 | 1,325 | 1,327 | 1,311 | 1,323 | +5.5 | +0.4% | 5,600 |
| 2017/11/07 | 1,297.5 | 1,318 | 1,297.5 | 1,317.5 | +22 | +1.7% | 8,600 |
| 2017/11/06 | 1,304.5 | 1,306 | 1,294 | 1,295.5 | -9 | -0.7% | 5,800 |
| 2017/11/02 | 1,311.5 | 1,311.5 | 1,299 | 1,304.5 | +5 | +0.4% | 9,600 |
| 2017/11/01 | 1,285.5 | 1,300 | 1,285.5 | 1,299.5 | +14.5 | +1.1% | 8,200 |
| 2017/10/31 | 1,300 | 1,300 | 1,282.5 | 1,285 | -14 | -1.1% | 7,400 |
| 2017/10/30 | 1,296.5 | 1,300 | 1,286 | 1,299 | +0.5 | ±0% | 37,800 |
| 2017/10/27 | 1,277.5 | 1,299 | 1,272.5 | 1,298.5 | +21 | +1.6% | 12,400 |
| 2017/10/26 | 1,268.5 | 1,278 | 1,267.5 | 1,277.5 | +2.5 | +0.2% | 9,800 |
| 2017/10/25 | 1,277.5 | 1,285 | 1,274.5 | 1,275 | +1.5 | +0.1% | 11,000 |
| 2017/10/24 | 1,265.5 | 1,275 | 1,265.5 | 1,273.5 | +8 | +0.6% | 8,800 |
| 2017/10/23 | 1,268.5 | 1,272.5 | 1,263.5 | 1,265.5 | -4 | -0.3% | 6,400 |
| 2017/10/20 | 1,251.5 | 1,270.5 | 1,249 | 1,269.5 | +10 | +0.8% | 8,600 |
| 2017/10/19 | 1,272 | 1,272 | 1,259.5 | 1,259.5 | -1 | -0.1% | 7,800 |
| 2017/10/18 | 1,249.5 | 1,270 | 1,249.5 | 1,260.5 | +1.5 | +0.1% | 7,200 |
| 2017/10/17 | 1,255 | 1,272.5 | 1,251 | 1,259 | +2.5 | +0.2% | 9,600 |
| 2017/10/16 | 1,275 | 1,275 | 1,256 | 1,256.5 | -2.5 | -0.2% | 19,000 |
| 2017/10/13 | 1,235 | 1,259 | 1,235 | 1,259 | +20.5 | +1.7% | 17,800 |
| 2017/10/12 | 1,237.5 | 1,239 | 1,234 | 1,238.5 | +3 | +0.2% | 6,200 |
| 2017/10/11 | 1,230.5 | 1,236.5 | 1,230.5 | 1,235.5 | +2 | +0.2% | 7,200 |
| 2017/10/10 | 1,243.5 | 1,243.5 | 1,230.5 | 1,233.5 | -4.5 | -0.4% | 10,200 |
| 2017/10/06 | 1,240 | 1,240 | 1,230.5 | 1,238 | ±0 | ±0% | 7,800 |
| 2017/10/05 | 1,237.5 | 1,239.5 | 1,233.5 | 1,238 | +0.5 | ±0% | 4,400 |
| 2017/10/04 | 1,235 | 1,237.5 | 1,234.5 | 1,237.5 | +2.5 | +0.2% | 7,200 |
| 2017/10/03 | 1,240.5 | 1,240.5 | 1,235 | 1,235 | -13.5 | -1.1% | 12,000 |
| 2017/10/02 | 1,245 | 1,254.5 | 1,240 | 1,248.5 | -3.5 | -0.3% | 6,200 |
| 2017/09/29 | 1,255 | 1,258.5 | 1,251 | 1,252 | -8 | -0.6% | 8,000 |
| 2017/09/28 | 1,254.5 | 1,264 | 1,245.5 | 1,260 | +6.5 | +0.5% | 12,800 |
| 2017/09/27 | 1,261 | 1,277.5 | 1,241 | 1,253.5 | +16 | +1.3% | 45,200 |
| 2017/09/26 | 1,268 | 1,274.5 | 1,237.5 | 1,237.5 | -30.5 | -2.4% | 83,000 |
| 2017/09/25 | 1,267.5 | 1,270 | 1,265.5 | 1,268 | +2.5 | +0.2% | 15,200 |
1701～
1750
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
