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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,129 | 1,135.5 | 1,116 | 1,129.5 | +0.5 | ±0% | 12,600 |
| 2017/02/14 | 1,126.5 | 1,129.5 | 1,125.5 | 1,129 | +5 | +0.4% | 6,800 |
| 2017/02/13 | 1,130 | 1,130 | 1,121.5 | 1,124 | +4.5 | +0.4% | 9,200 |
| 2017/02/10 | 1,112 | 1,125 | 1,110 | 1,119.5 | +7.5 | +0.7% | 9,800 |
| 2017/02/09 | 1,110 | 1,112 | 1,105 | 1,112 | +3.5 | +0.3% | 5,200 |
| 2017/02/08 | 1,106.5 | 1,109.5 | 1,101 | 1,108.5 | +2 | +0.2% | 6,200 |
| 2017/02/07 | 1,100.5 | 1,110 | 1,100.5 | 1,106.5 | +3 | +0.3% | 3,800 |
| 2017/02/06 | 1,109 | 1,109 | 1,100 | 1,103.5 | -2.5 | -0.2% | 7,400 |
| 2017/02/03 | 1,105 | 1,113 | 1,105 | 1,106 | +1 | +0.1% | 4,800 |
| 2017/02/02 | 1,113.5 | 1,113.5 | 1,101.5 | 1,105 | -8.5 | -0.8% | 9,600 |
| 2017/02/01 | 1,109.5 | 1,114 | 1,106.5 | 1,113.5 | +7 | +0.6% | 9,400 |
| 2017/01/31 | 1,105 | 1,109 | 1,101.5 | 1,106.5 | ±0 | ±0% | 6,600 |
| 2017/01/30 | 1,102 | 1,108.5 | 1,102 | 1,106.5 | +7 | +0.6% | 12,600 |
| 2017/01/27 | 1,100 | 1,100 | 1,096.5 | 1,099.5 | +1.5 | +0.1% | 7,600 |
| 2017/01/26 | 1,097 | 1,100 | 1,096.5 | 1,098 | +2 | +0.2% | 6,200 |
| 2017/01/25 | 1,095 | 1,097 | 1,089 | 1,096 | +7.5 | +0.7% | 6,400 |
| 2017/01/24 | 1,089.5 | 1,090.5 | 1,083 | 1,088.5 | +8 | +0.7% | 6,000 |
| 2017/01/23 | 1,081.5 | 1,085 | 1,080.5 | 1,080.5 | -6.5 | -0.6% | 6,800 |
| 2017/01/20 | 1,085.5 | 1,092 | 1,081.5 | 1,087 | +9 | +0.8% | 7,000 |
| 2017/01/19 | 1,073.5 | 1,079 | 1,073.5 | 1,078 | +5 | +0.5% | 6,400 |
| 2017/01/18 | 1,071.5 | 1,079 | 1,071 | 1,073 | -9.5 | -0.9% | 12,000 |
| 2017/01/17 | 1,085 | 1,088 | 1,075 | 1,082.5 | -9 | -0.8% | 12,200 |
| 2017/01/16 | 1,096.5 | 1,096.5 | 1,089.5 | 1,091.5 | -5 | -0.5% | 6,800 |
| 2017/01/13 | 1,090 | 1,098.5 | 1,090 | 1,096.5 | +6.5 | +0.6% | 6,600 |
| 2017/01/12 | 1,094 | 1,094.5 | 1,090 | 1,090 | -4 | -0.4% | 8,800 |
| 2017/01/11 | 1,099 | 1,099 | 1,093 | 1,094 | -1 | -0.1% | 6,600 |
| 2017/01/10 | 1,093.5 | 1,097 | 1,091.5 | 1,095 | +1.5 | +0.1% | 10,200 |
| 2017/01/06 | 1,085 | 1,093.5 | 1,085 | 1,093.5 | +9.5 | +0.9% | 11,200 |
| 2017/01/05 | 1,080 | 1,084 | 1,079.5 | 1,084 | +2 | +0.2% | 6,800 |
| 2017/01/04 | 1,083.5 | 1,083.5 | 1,075.5 | 1,082 | +4 | +0.4% | 9,000 |
| 2016/12/30 | 1,072 | 1,079.5 | 1,072 | 1,078 | +6 | +0.6% | 7,200 |
| 2016/12/29 | 1,074.5 | 1,079 | 1,069.5 | 1,072 | -3.5 | -0.3% | 17,800 |
| 2016/12/28 | 1,070 | 1,078 | 1,070 | 1,075.5 | +5.5 | +0.5% | 8,800 |
| 2016/12/27 | 1,070 | 1,074 | 1,069 | 1,070 | -3 | -0.3% | 10,800 |
| 2016/12/26 | 1,079.5 | 1,079.5 | 1,070 | 1,073 | +0.5 | ±0% | 13,200 |
| 2016/12/22 | 1,072 | 1,073.5 | 1,067.5 | 1,072.5 | +1.5 | +0.1% | 10,000 |
| 2016/12/21 | 1,073 | 1,073 | 1,067.5 | 1,071 | -2 | -0.2% | 21,400 |
| 2016/12/20 | 1,073.5 | 1,075 | 1,071 | 1,073 | -0.5 | ±0% | 13,000 |
| 2016/12/19 | 1,080 | 1,080.5 | 1,072.5 | 1,073.5 | -6.5 | -0.6% | 26,800 |
| 2016/12/16 | 1,077.5 | 1,080 | 1,074 | 1,080 | +6 | +0.6% | 5,800 |
| 2016/12/15 | 1,080 | 1,080.5 | 1,072.5 | 1,074 | -3.5 | -0.3% | 13,800 |
| 2016/12/14 | 1,077.5 | 1,078.5 | 1,073.5 | 1,077.5 | +6.5 | +0.6% | 9,000 |
| 2016/12/13 | 1,069 | 1,074 | 1,065 | 1,071 | +7 | +0.7% | 17,400 |
| 2016/12/12 | 1,070 | 1,075 | 1,063.5 | 1,064 | -6 | -0.6% | 15,200 |
| 2016/12/09 | 1,073 | 1,091.5 | 1,063 | 1,070 | -13.5 | -1.2% | 29,200 |
| 2016/12/08 | 1,087.5 | 1,088.5 | 1,078 | 1,083.5 | +1.5 | +0.1% | 11,800 |
| 2016/12/07 | 1,080.5 | 1,082.5 | 1,079.5 | 1,082 | +1.5 | +0.1% | 7,600 |
| 2016/12/06 | 1,082.5 | 1,085.5 | 1,077.5 | 1,080.5 | -5 | -0.5% | 6,400 |
| 2016/12/05 | 1,085 | 1,088.5 | 1,082 | 1,085.5 | +2.5 | +0.2% | 11,200 |
| 2016/12/02 | 1,075 | 1,084.5 | 1,070 | 1,083 | +8 | +0.7% | 7,400 |
1901～
1950
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
