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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,079.5 | 1,085 | 1,072.5 | 1,075 | -6 | -0.6% | 10,200 |
| 2016/11/30 | 1,075 | 1,092 | 1,063 | 1,081 | +9.5 | +0.9% | 15,400 |
| 2016/11/29 | 1,060.5 | 1,072.5 | 1,060.5 | 1,071.5 | +11 | +1% | 12,000 |
| 2016/11/28 | 1,051 | 1,060.5 | 1,051 | 1,060.5 | +9.5 | +0.9% | 7,600 |
| 2016/11/25 | 1,054 | 1,055 | 1,051 | 1,051 | -3 | -0.3% | 10,200 |
| 2016/11/24 | 1,060 | 1,060 | 1,051.5 | 1,054 | -3.5 | -0.3% | 13,000 |
| 2016/11/22 | 1,053.5 | 1,059.5 | 1,053.5 | 1,057.5 | +5.5 | +0.5% | 10,400 |
| 2016/11/21 | 1,052 | 1,055 | 1,049 | 1,052 | +9 | +0.9% | 6,000 |
| 2016/11/18 | 1,055 | 1,055 | 1,043 | 1,043 | -8 | -0.8% | 5,000 |
| 2016/11/17 | 1,047 | 1,051.5 | 1,040.5 | 1,051 | +4 | +0.4% | 6,000 |
| 2016/11/16 | 1,037.5 | 1,047 | 1,037.5 | 1,047 | +9.5 | +0.9% | 7,200 |
| 2016/11/15 | 1,042.5 | 1,042.5 | 1,037.5 | 1,037.5 | -3 | -0.3% | 7,000 |
| 2016/11/14 | 1,040 | 1,045 | 1,040 | 1,040.5 | -0.5 | ±0% | 6,000 |
| 2016/11/11 | 1,043 | 1,047.5 | 1,035 | 1,041 | -2.5 | -0.2% | 6,600 |
| 2016/11/10 | 1,046.5 | 1,052.5 | 1,043.5 | 1,043.5 | +8 | +0.8% | 8,800 |
| 2016/11/09 | 1,052 | 1,055.5 | 1,027 | 1,035.5 | -16.5 | -1.6% | 15,600 |
| 2016/11/08 | 1,056.5 | 1,056.5 | 1,042.5 | 1,052 | -2.5 | -0.2% | 4,200 |
| 2016/11/07 | 1,040.5 | 1,054.5 | 1,038 | 1,054.5 | +4.5 | +0.4% | 7,800 |
| 2016/11/04 | 1,045 | 1,051 | 1,043 | 1,050 | +3 | +0.3% | 5,200 |
| 2016/11/02 | 1,054 | 1,057 | 1,045.5 | 1,047 | -4 | -0.4% | 14,600 |
| 2016/11/01 | 1,050 | 1,053 | 1,047.5 | 1,051 | -1.5 | -0.1% | 5,200 |
| 2016/10/31 | 1,048.5 | 1,058.5 | 1,047.5 | 1,052.5 | +7.5 | +0.7% | 19,200 |
| 2016/10/28 | 1,041 | 1,045 | 1,038.5 | 1,045 | +8 | +0.8% | 9,200 |
| 2016/10/27 | 1,039 | 1,039 | 1,034 | 1,037 | +3.5 | +0.3% | 4,200 |
| 2016/10/26 | 1,036.5 | 1,039 | 1,025 | 1,033.5 | -4 | -0.4% | 13,800 |
| 2016/10/25 | 1,037.5 | 1,038 | 1,034.5 | 1,037.5 | +7 | +0.7% | 7,000 |
| 2016/10/24 | 1,027.5 | 1,031 | 1,025.5 | 1,030.5 | +3.5 | +0.3% | 4,800 |
| 2016/10/21 | 1,031 | 1,034 | 1,026 | 1,027 | -4 | -0.4% | 4,200 |
| 2016/10/20 | 1,034.5 | 1,036 | 1,030 | 1,031 | +1 | +0.1% | 3,400 |
| 2016/10/19 | 1,026.5 | 1,034 | 1,026.5 | 1,030 | ±0 | ±0% | 4,200 |
| 2016/10/18 | 1,029 | 1,032.5 | 1,028 | 1,030 | ±0 | ±0% | 3,400 |
| 2016/10/17 | 1,034.5 | 1,035 | 1,030 | 1,030 | -1 | -0.1% | 6,200 |
| 2016/10/14 | 1,028 | 1,032 | 1,028 | 1,031 | +3 | +0.3% | 6,000 |
| 2016/10/13 | 1,025 | 1,033.5 | 1,024.5 | 1,028 | +3 | +0.3% | 4,800 |
| 2016/10/12 | 1,021.5 | 1,025 | 1,017 | 1,025 | +7.5 | +0.7% | 6,600 |
| 2016/10/11 | 1,017.5 | 1,029.5 | 1,015.5 | 1,017.5 | ±0 | ±0% | 11,400 |
| 2016/10/07 | 1,018 | 1,018 | 1,015.5 | 1,017.5 | +3 | +0.3% | 3,600 |
| 2016/10/06 | 1,015.5 | 1,018.5 | 1,014.5 | 1,014.5 | -3.5 | -0.3% | 7,200 |
| 2016/10/05 | 1,016.5 | 1,021.5 | 1,014.5 | 1,018 | -2 | -0.2% | 5,000 |
| 2016/10/04 | 1,014.5 | 1,021.5 | 1,014.5 | 1,020 | +5.5 | +0.5% | 3,400 |
| 2016/10/03 | 1,015 | 1,021 | 1,010.5 | 1,014.5 | -4 | -0.4% | 9,200 |
| 2016/09/30 | 1,015.5 | 1,025 | 1,015.5 | 1,018.5 | -10 | -1% | 8,000 |
| 2016/09/29 | 1,015 | 1,031.5 | 1,015 | 1,028.5 | +10 | +1% | 13,400 |
| 2016/09/28 | 1,015 | 1,020.5 | 1,013.5 | 1,018.5 | -25 | -2.4% | 25,200 |
| 2016/09/27 | 1,043.5 | 1,044.5 | 1,032.5 | 1,043.5 | -1 | -0.1% | 63,000 |
| 2016/09/26 | 1,047 | 1,048 | 1,043.5 | 1,044.5 | +3 | +0.3% | 24,600 |
| 2016/09/23 | 1,032 | 1,042 | 1,029.5 | 1,041.5 | +9.5 | +0.9% | 15,600 |
| 2016/09/21 | 1,022 | 1,032 | 1,022 | 1,032 | +5 | +0.5% | 11,200 |
| 2016/09/20 | 1,026.5 | 1,029.5 | 1,021 | 1,027 | +0.5 | ±0% | 11,800 |
| 2016/09/16 | 1,025 | 1,026.5 | 1,020.5 | 1,026.5 | +2 | +0.2% | 2,000 |
1951～
2000
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
