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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 1,265 | 1,271.5 | 1,264.5 | 1,265.5 | ±0 | ±0% | 14,200 |
2017/09/21 | 1,270 | 1,274.5 | 1,265 | 1,265.5 | -5.5 | -0.4% | 15,600 |
2017/09/20 | 1,265.5 | 1,271.5 | 1,265.5 | 1,271 | -0.5 | ±0% | 10,000 |
2017/09/19 | 1,274 | 1,274 | 1,260.5 | 1,271.5 | +12.5 | +1% | 15,600 |
2017/09/15 | 1,256 | 1,260 | 1,252.5 | 1,259 | +4 | +0.3% | 9,200 |
2017/09/14 | 1,251 | 1,257.5 | 1,251 | 1,255 | +1 | +0.1% | 4,600 |
2017/09/13 | 1,246 | 1,255.5 | 1,246 | 1,254 | +5.5 | +0.4% | 9,400 |
2017/09/12 | 1,248 | 1,249 | 1,242 | 1,248.5 | +0.5 | ±0% | 4,600 |
2017/09/11 | 1,240 | 1,248 | 1,236 | 1,248 | +10 | +0.8% | 7,400 |
2017/09/08 | 1,235.5 | 1,247.5 | 1,231.5 | 1,238 | +2.5 | +0.2% | 11,000 |
2017/09/07 | 1,236 | 1,240 | 1,224.5 | 1,235.5 | -3 | -0.2% | 6,200 |
2017/09/06 | 1,238.5 | 1,238.5 | 1,224.5 | 1,238.5 | -2 | -0.2% | 13,600 |
2017/09/05 | 1,239.5 | 1,246 | 1,239.5 | 1,240.5 | -4 | -0.3% | 10,200 |
2017/09/04 | 1,252.5 | 1,264 | 1,238.5 | 1,244.5 | -4.5 | -0.4% | 15,200 |
2017/09/01 | 1,247.5 | 1,249 | 1,229.5 | 1,249 | +0.5 | ±0% | 10,800 |
2017/08/31 | 1,249.5 | 1,249.5 | 1,242.5 | 1,248.5 | +2.5 | +0.2% | 8,600 |
2017/08/30 | 1,244.5 | 1,250 | 1,232.5 | 1,246 | +10 | +0.8% | 22,000 |
2017/08/29 | 1,214 | 1,240 | 1,208.5 | 1,236 | +31 | +2.6% | 15,000 |
2017/08/28 | 1,200 | 1,205.5 | 1,197 | 1,205 | +6.5 | +0.5% | 15,000 |
2017/08/25 | 1,196.5 | 1,198.5 | 1,193 | 1,198.5 | +6 | +0.5% | 8,800 |
2017/08/24 | 1,195.5 | 1,197.5 | 1,185.5 | 1,192.5 | +2.5 | +0.2% | 7,000 |
2017/08/23 | 1,195 | 1,195 | 1,186.5 | 1,190 | +1.5 | +0.1% | 6,200 |
2017/08/22 | 1,186.5 | 1,193 | 1,183 | 1,188.5 | +2 | +0.2% | 6,200 |
2017/08/21 | 1,189.5 | 1,189.5 | 1,185 | 1,186.5 | +1 | +0.1% | 3,600 |
2017/08/18 | 1,181 | 1,193.5 | 1,179 | 1,185.5 | +2 | +0.2% | 7,200 |
2017/08/17 | 1,185.5 | 1,185.5 | 1,181.5 | 1,183.5 | -2 | -0.2% | 5,400 |
2017/08/16 | 1,183.5 | 1,186.5 | 1,181.5 | 1,185.5 | +5 | +0.4% | 8,200 |
2017/08/15 | 1,193.5 | 1,195 | 1,178.5 | 1,180.5 | -3 | -0.3% | 9,400 |
2017/08/14 | 1,184 | 1,191.5 | 1,171 | 1,183.5 | -0.5 | ±0% | 12,400 |
2017/08/10 | 1,180 | 1,190 | 1,180 | 1,184 | +1.5 | +0.1% | 6,800 |
2017/08/09 | 1,180 | 1,182.5 | 1,173 | 1,182.5 | +8 | +0.7% | 12,600 |
2017/08/08 | 1,176 | 1,177 | 1,167.5 | 1,174.5 | -1.5 | -0.1% | 4,800 |
2017/08/07 | 1,174.5 | 1,182.5 | 1,168.5 | 1,176 | ±0 | ±0% | 13,000 |
2017/08/04 | 1,177.5 | 1,177.5 | 1,175 | 1,176 | ±0 | ±0% | 5,400 |
2017/08/03 | 1,172.5 | 1,176.5 | 1,170 | 1,176 | +6 | +0.5% | 8,400 |
2017/08/02 | 1,164.5 | 1,171 | 1,161.5 | 1,170 | +7.5 | +0.6% | 9,400 |
2017/08/01 | 1,158 | 1,162.5 | 1,158 | 1,162.5 | +2.5 | +0.2% | 7,000 |
2017/07/31 | 1,161 | 1,161.5 | 1,158.5 | 1,160 | -1 | -0.1% | 5,000 |
2017/07/28 | 1,159.5 | 1,161 | 1,158.5 | 1,161 | +1.5 | +0.1% | 4,000 |
2017/07/27 | 1,160 | 1,160 | 1,152.5 | 1,159.5 | ±0 | ±0% | 4,200 |
2017/07/26 | 1,160 | 1,160 | 1,155.5 | 1,159.5 | +0.5 | ±0% | 3,200 |
2017/07/25 | 1,158.5 | 1,160 | 1,158.5 | 1,159 | +2 | +0.2% | 5,600 |
2017/07/24 | 1,154.5 | 1,157 | 1,154 | 1,157 | +2.5 | +0.2% | 6,400 |
2017/07/21 | 1,154.5 | 1,154.5 | 1,152.5 | 1,154.5 | +4 | +0.3% | 3,000 |
2017/07/20 | 1,150 | 1,154.5 | 1,150 | 1,150.5 | -3 | -0.3% | 3,600 |
2017/07/19 | 1,154 | 1,154 | 1,150 | 1,153.5 | +1 | +0.1% | 2,800 |
2017/07/18 | 1,153 | 1,153.5 | 1,150.5 | 1,152.5 | +0.5 | ±0% | 5,200 |
2017/07/14 | 1,150 | 1,152.5 | 1,150 | 1,152 | +1 | +0.1% | 4,400 |
2017/07/13 | 1,153 | 1,153 | 1,151 | 1,151 | -1 | -0.1% | 1,200 |
2017/07/12 | 1,152 | 1,152 | 1,151 | 1,152 | -0.5 | ±0% | 1,400 |
1751~
1800
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