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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 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 |
| 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 |
1951～
2000
件表示中 / 3455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 | 211,700円 | +7.1% | +16.5% | 0.71% | 45.80倍 | 2.20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 |
| エバラ食品 | 255,800円 | +0.9% | -43.2% | 1.76% | 35.71倍 | 0.73倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ＳＴＩフードＨ | 136,800円 | +12.4% | +2.8% | 2.92% | 12.47倍 | 2.90倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 鳥越粉 | 92,000円 | +8.9% | +7.8% | 4.78% | 21.21倍 | 0.60倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| 日食品 | 361,000円 | +3.7% | -6.0% | 4.02% | 12.68倍 | 0.62倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
市場注目の銘柄
チャート関連のコラム
