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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,153 | 1,153.5 | 1,148.5 | 1,152.5 | +4 | +0.3% | 3,800 |
| 2017/07/10 | 1,154.5 | 1,154.5 | 1,148 | 1,148.5 | +3.5 | +0.3% | 2,800 |
| 2017/07/07 | 1,147.5 | 1,151 | 1,145 | 1,145 | -6.5 | -0.6% | 6,400 |
| 2017/07/06 | 1,154 | 1,154 | 1,147.5 | 1,151.5 | -0.5 | ±0% | 4,400 |
| 2017/07/05 | 1,152 | 1,154.5 | 1,150 | 1,152 | ±0 | ±0% | 3,200 |
| 2017/07/04 | 1,156.5 | 1,156.5 | 1,150.5 | 1,152 | -1.5 | -0.1% | 5,600 |
| 2017/07/03 | 1,157 | 1,157 | 1,151 | 1,153.5 | -1.5 | -0.1% | 4,400 |
| 2017/06/30 | 1,150.5 | 1,155 | 1,147.5 | 1,155 | ±0 | ±0% | 6,400 |
| 2017/06/29 | 1,154.5 | 1,155 | 1,150.5 | 1,155 | +4 | +0.3% | 3,800 |
| 2017/06/28 | 1,147.5 | 1,155 | 1,147.5 | 1,151 | +1 | +0.1% | 2,600 |
| 2017/06/27 | 1,148.5 | 1,150 | 1,148.5 | 1,150 | +1.5 | +0.1% | 3,400 |
| 2017/06/26 | 1,155.5 | 1,155.5 | 1,148 | 1,148.5 | -1.5 | -0.1% | 7,200 |
| 2017/06/23 | 1,144 | 1,150 | 1,144 | 1,150 | +5.5 | +0.5% | 3,800 |
| 2017/06/22 | 1,146 | 1,146 | 1,144.5 | 1,144.5 | -0.5 | ±0% | 5,400 |
| 2017/06/21 | 1,147 | 1,147 | 1,142.5 | 1,145 | -2 | -0.2% | 3,800 |
| 2017/06/20 | 1,147.5 | 1,149.5 | 1,141.5 | 1,147 | ±0 | ±0% | 6,000 |
| 2017/06/19 | 1,145 | 1,148.5 | 1,143.5 | 1,147 | ±0 | ±0% | 5,800 |
| 2017/06/16 | 1,147 | 1,147.5 | 1,145 | 1,147 | ±0 | ±0% | 2,600 |
| 2017/06/15 | 1,145 | 1,147.5 | 1,145 | 1,147 | +1 | +0.1% | 4,200 |
| 2017/06/14 | 1,148 | 1,150 | 1,145.5 | 1,146 | -2 | -0.2% | 3,400 |
| 2017/06/13 | 1,149.5 | 1,150 | 1,147 | 1,148 | -0.5 | ±0% | 2,000 |
| 2017/06/12 | 1,150 | 1,150 | 1,145.5 | 1,148.5 | -1.5 | -0.1% | 3,200 |
| 2017/06/09 | 1,144 | 1,150 | 1,144 | 1,150 | +5 | +0.4% | 4,600 |
| 2017/06/08 | 1,144 | 1,149.5 | 1,144 | 1,145 | +1 | +0.1% | 3,000 |
| 2017/06/07 | 1,143 | 1,145 | 1,139 | 1,144 | +1 | +0.1% | 4,000 |
| 2017/06/06 | 1,147.5 | 1,149 | 1,132 | 1,143 | -2.5 | -0.2% | 9,000 |
| 2017/06/05 | 1,148 | 1,148 | 1,133.5 | 1,145.5 | -1.5 | -0.1% | 7,000 |
| 2017/06/02 | 1,147.5 | 1,147.5 | 1,127.5 | 1,147 | -0.5 | ±0% | 9,400 |
| 2017/06/01 | 1,150 | 1,150 | 1,144.5 | 1,147.5 | +3 | +0.3% | 4,600 |
| 2017/05/31 | 1,149 | 1,149 | 1,142.5 | 1,144.5 | -4 | -0.3% | 3,400 |
| 2017/05/30 | 1,146 | 1,148.5 | 1,144 | 1,148.5 | +0.5 | ±0% | 4,200 |
| 2017/05/29 | 1,147 | 1,149 | 1,146.5 | 1,148 | +4 | +0.3% | 1,800 |
| 2017/05/26 | 1,143 | 1,145 | 1,135 | 1,144 | -2.5 | -0.2% | 3,000 |
| 2017/05/25 | 1,149 | 1,149 | 1,145 | 1,146.5 | +2 | +0.2% | 5,600 |
| 2017/05/24 | 1,149 | 1,149 | 1,132.5 | 1,144.5 | -4 | -0.3% | 4,400 |
| 2017/05/23 | 1,146.5 | 1,148.5 | 1,140 | 1,148.5 | +1.5 | +0.1% | 4,200 |
| 2017/05/22 | 1,140 | 1,148 | 1,132.5 | 1,147 | +6.5 | +0.6% | 3,800 |
| 2017/05/19 | 1,140 | 1,143 | 1,136 | 1,140.5 | +0.5 | ±0% | 1,200 |
| 2017/05/18 | 1,130 | 1,141 | 1,130 | 1,140 | -5.5 | -0.5% | 3,200 |
| 2017/05/17 | 1,140 | 1,146.5 | 1,133.5 | 1,145.5 | +6 | +0.5% | 5,400 |
| 2017/05/16 | 1,146 | 1,146 | 1,138.5 | 1,139.5 | -6.5 | -0.6% | 8,000 |
| 2017/05/15 | 1,155 | 1,155 | 1,143 | 1,146 | -6.5 | -0.6% | 6,200 |
| 2017/05/12 | 1,146.5 | 1,153 | 1,146.5 | 1,152.5 | -1.5 | -0.1% | 4,800 |
| 2017/05/11 | 1,139 | 1,154 | 1,139 | 1,154 | +2 | +0.2% | 12,400 |
| 2017/05/10 | 1,136.5 | 1,152 | 1,135.5 | 1,152 | +17 | +1.5% | 19,600 |
| 2017/05/09 | 1,132.5 | 1,137.5 | 1,125.5 | 1,135 | +10.5 | +0.9% | 12,000 |
| 2017/05/08 | 1,114.5 | 1,124.5 | 1,114.5 | 1,124.5 | +11 | +1% | 13,600 |
| 2017/05/02 | 1,105 | 1,114 | 1,105 | 1,113.5 | +6.5 | +0.6% | 5,600 |
| 2017/05/01 | 1,109.5 | 1,109.5 | 1,104 | 1,107 | +4.5 | +0.4% | 4,000 |
| 2017/04/28 | 1,108.5 | 1,114.5 | 1,100 | 1,102.5 | -11 | -1% | 9,200 |
1801～
1850
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
