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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,012.5 | 1,013.5 | 1,005 | 1,013 | +11 | +1.1% | 7,600 |
| 2016/07/04 | 998.5 | 1,003.5 | 998 | 1,002 | +3.5 | +0.4% | 7,200 |
| 2016/07/01 | 1,007 | 1,013 | 996.5 | 998.5 | -10.5 | -1% | 14,400 |
| 2016/06/30 | 1,030 | 1,030 | 1,000.5 | 1,009 | -11 | -1.1% | 8,000 |
| 2016/06/29 | 1,030 | 1,030 | 1,013 | 1,020 | -2 | -0.2% | 5,800 |
| 2016/06/28 | 1,008.5 | 1,022 | 1,008.5 | 1,022 | +13.5 | +1.3% | 6,200 |
| 2016/06/27 | 996.5 | 1,010 | 990 | 1,008.5 | +32 | +3.3% | 11,600 |
| 2016/06/24 | 1,001 | 1,005.5 | 962.5 | 976.5 | -24.5 | -2.4% | 23,400 |
| 2016/06/23 | 1,019 | 1,019 | 995.5 | 1,001 | -10 | -1% | 22,000 |
| 2016/06/22 | 1,010.5 | 1,017.5 | 1,010.5 | 1,011 | -5 | -0.5% | 3,200 |
| 2016/06/21 | 1,024.5 | 1,024.5 | 1,013.5 | 1,016 | -8.5 | -0.8% | 8,600 |
| 2016/06/20 | 1,029.5 | 1,030.5 | 1,008 | 1,024.5 | +20 | +2% | 5,600 |
| 2016/06/17 | 1,023 | 1,024.5 | 1,002 | 1,004.5 | -18.5 | -1.8% | 13,200 |
| 2016/06/16 | 1,025.5 | 1,034 | 1,012.5 | 1,023 | -2 | -0.2% | 12,600 |
| 2016/06/15 | 1,027 | 1,035 | 1,025 | 1,025 | -2 | -0.2% | 10,600 |
| 2016/06/14 | 1,033 | 1,037 | 1,025 | 1,027 | -6.5 | -0.6% | 16,600 |
| 2016/06/13 | 1,045 | 1,047.5 | 1,033.5 | 1,033.5 | -11.5 | -1.1% | 11,800 |
| 2016/06/10 | 1,067.5 | 1,067.5 | 1,040 | 1,045 | ±0 | ±0% | 15,200 |
| 2016/06/09 | 1,051 | 1,052.5 | 1,043 | 1,045 | -2.5 | -0.2% | 5,800 |
| 2016/06/08 | 1,050.5 | 1,053.5 | 1,043 | 1,047.5 | +8 | +0.8% | 6,000 |
| 2016/06/07 | 1,054.5 | 1,054.5 | 1,037 | 1,039.5 | -5.5 | -0.5% | 11,400 |
| 2016/06/06 | 1,045.5 | 1,054.5 | 1,042.5 | 1,045 | -1 | -0.1% | 7,800 |
| 2016/06/03 | 1,049 | 1,059.5 | 1,045.5 | 1,046 | -3 | -0.3% | 13,600 |
| 2016/06/02 | 1,051 | 1,068 | 1,047.5 | 1,049 | -1.5 | -0.1% | 7,800 |
| 2016/06/01 | 1,074 | 1,074 | 1,042 | 1,050.5 | -11 | -1% | 17,000 |
| 2016/05/31 | 1,050 | 1,062.5 | 1,050 | 1,061.5 | +19.5 | +1.9% | 6,000 |
| 2016/05/30 | 1,090.5 | 1,090.5 | 1,040 | 1,042 | -15.5 | -1.5% | 36,000 |
| 2016/05/27 | 1,052.5 | 1,064.5 | 1,052.5 | 1,057.5 | +2 | +0.2% | 2,600 |
| 2016/05/26 | 1,064.5 | 1,067 | 1,055.5 | 1,055.5 | -8.5 | -0.8% | 4,400 |
| 2016/05/25 | 1,098 | 1,098 | 1,060.5 | 1,064 | -28.5 | -2.6% | 16,800 |
| 2016/05/24 | 1,082.5 | 1,092.5 | 1,082.5 | 1,092.5 | +7.5 | +0.7% | 1,000 |
| 2016/05/23 | 1,092 | 1,092 | 1,082.5 | 1,085 | -6.5 | -0.6% | 4,800 |
| 2016/05/20 | 1,085 | 1,091.5 | 1,085 | 1,091.5 | +4.5 | +0.4% | 800 |
| 2016/05/19 | 1,085.5 | 1,087 | 1,084.5 | 1,087 | +1.5 | +0.1% | 1,800 |
| 2016/05/18 | 1,085 | 1,085.5 | 1,080 | 1,085.5 | +8.5 | +0.8% | 2,800 |
| 2016/05/17 | 1,085 | 1,091 | 1,077 | 1,077 | -8 | -0.7% | 4,000 |
| 2016/05/16 | 1,079.5 | 1,088.5 | 1,079.5 | 1,085 | +16 | +1.5% | 4,600 |
| 2016/05/13 | 1,106.5 | 1,106.5 | 1,068 | 1,069 | -37.5 | -3.4% | 13,200 |
| 2016/05/12 | 1,095 | 1,109.5 | 1,095 | 1,106.5 | +11 | +1% | 8,000 |
| 2016/05/11 | 1,091.5 | 1,098.5 | 1,087.5 | 1,095.5 | +29 | +2.7% | 19,200 |
| 2016/05/10 | 1,049 | 1,068 | 1,049 | 1,066.5 | +19.5 | +1.9% | 7,400 |
| 2016/05/09 | 1,035.5 | 1,050 | 1,035.5 | 1,047 | +3.5 | +0.3% | 16,400 |
| 2016/05/06 | 1,050 | 1,056 | 1,037.5 | 1,043.5 | -3.5 | -0.3% | 16,800 |
| 2016/05/02 | 1,055.5 | 1,055.5 | 1,042.5 | 1,047 | -19 | -1.8% | 12,000 |
| 2016/04/28 | 1,068.5 | 1,070 | 1,063.5 | 1,066 | -2.5 | -0.2% | 4,800 |
| 2016/04/27 | 1,067.5 | 1,070 | 1,055.5 | 1,068.5 | +2.5 | +0.2% | 5,400 |
| 2016/04/26 | 1,065 | 1,067.5 | 1,063.5 | 1,066 | +5.5 | +0.5% | 3,400 |
| 2016/04/25 | 1,060.5 | 1,070.5 | 1,045.5 | 1,060.5 | +1 | +0.1% | 11,400 |
| 2016/04/22 | 1,064 | 1,067.5 | 1,055.5 | 1,059.5 | -0.5 | ±0% | 6,000 |
| 2016/04/21 | 1,051 | 1,067.5 | 1,051 | 1,060 | +11 | +1% | 7,000 |
2051～
2100
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
