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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,068.5 | 1,068.5 | 1,048.5 | 1,049 | +0.5 | ±0% | 7,000 |
| 2016/04/19 | 1,067.5 | 1,075 | 1,047.5 | 1,048.5 | -18.5 | -1.7% | 17,200 |
| 2016/04/18 | 1,080 | 1,080 | 1,065.5 | 1,067 | -15 | -1.4% | 6,400 |
| 2016/04/15 | 1,085.5 | 1,085.5 | 1,080 | 1,082 | -1 | -0.1% | 5,800 |
| 2016/04/14 | 1,071.5 | 1,084.5 | 1,071.5 | 1,083 | +11.5 | +1.1% | 6,800 |
| 2016/04/13 | 1,075 | 1,075 | 1,065.5 | 1,071.5 | +13 | +1.2% | 7,200 |
| 2016/04/12 | 1,065 | 1,075 | 1,055.5 | 1,058.5 | +4.5 | +0.4% | 7,400 |
| 2016/04/11 | 1,058.5 | 1,060.5 | 1,048 | 1,054 | +5 | +0.5% | 5,600 |
| 2016/04/08 | 1,033 | 1,100 | 1,026 | 1,049 | +16 | +1.5% | 17,400 |
| 2016/04/07 | 1,050 | 1,050 | 1,032 | 1,033 | +1 | +0.1% | 14,200 |
| 2016/04/06 | 1,055 | 1,076.5 | 1,029.5 | 1,032 | -23 | -2.2% | 19,600 |
| 2016/04/05 | 1,077.5 | 1,084.5 | 1,050.5 | 1,055 | -42.5 | -3.9% | 17,400 |
| 2016/04/04 | 1,084.5 | 1,101 | 1,080 | 1,097.5 | +6.5 | +0.6% | 11,600 |
| 2016/04/01 | 1,130 | 1,130 | 1,076.5 | 1,091 | -43 | -3.8% | 16,800 |
| 2016/03/31 | 1,150 | 1,150 | 1,134 | 1,134 | -15 | -1.3% | 12,200 |
| 2016/03/30 | 1,150.5 | 1,154.5 | 1,145.5 | 1,149 | +4 | +0.3% | 24,400 |
| 2016/03/29 | 1,147.5 | 1,157 | 1,140 | 1,145 | -51.5 | -4.3% | 39,800 |
| 2016/03/28 | 1,170 | 1,197.5 | 1,170 | 1,196.5 | +29 | +2.5% | 38,400 |
| 2016/03/25 | 1,162 | 1,168 | 1,160 | 1,167.5 | +3.5 | +0.3% | 22,000 |
| 2016/03/24 | 1,164 | 1,166.5 | 1,162 | 1,164 | -4 | -0.3% | 16,000 |
| 2016/03/23 | 1,167 | 1,168 | 1,165.5 | 1,168 | +1 | +0.1% | 10,000 |
| 2016/03/22 | 1,164.5 | 1,168 | 1,161.5 | 1,167 | +2.5 | +0.2% | 23,000 |
| 2016/03/18 | 1,159 | 1,168 | 1,155.5 | 1,164.5 | +3 | +0.3% | 9,200 |
| 2016/03/17 | 1,158.5 | 1,166 | 1,158 | 1,161.5 | +5 | +0.4% | 4,600 |
| 2016/03/16 | 1,150 | 1,171.5 | 1,150 | 1,156.5 | -13.5 | -1.2% | 16,400 |
| 2016/03/15 | 1,165 | 1,171.5 | 1,162.5 | 1,170 | +4 | +0.3% | 21,800 |
| 2016/03/14 | 1,164.5 | 1,167 | 1,160 | 1,166 | +8.5 | +0.7% | 16,000 |
| 2016/03/11 | 1,154 | 1,164 | 1,151.5 | 1,157.5 | ±0 | ±0% | 13,800 |
| 2016/03/10 | 1,162 | 1,162.5 | 1,157.5 | 1,157.5 | +5.5 | +0.5% | 9,000 |
| 2016/03/09 | 1,153 | 1,154 | 1,150 | 1,152 | ±0 | ±0% | 3,800 |
| 2016/03/08 | 1,145.5 | 1,153.5 | 1,145 | 1,152 | +6.5 | +0.6% | 5,200 |
| 2016/03/07 | 1,156.5 | 1,156.5 | 1,145.5 | 1,145.5 | -11 | -1% | 18,600 |
| 2016/03/04 | 1,170 | 1,170 | 1,152 | 1,156.5 | +4.5 | +0.4% | 12,400 |
| 2016/03/03 | 1,150 | 1,158.5 | 1,150 | 1,152 | +0.5 | ±0% | 7,600 |
| 2016/03/02 | 1,165 | 1,165.5 | 1,150.5 | 1,151.5 | -13 | -1.1% | 13,400 |
| 2016/03/01 | 1,164.5 | 1,167 | 1,161.5 | 1,164.5 | +3 | +0.3% | 5,800 |
| 2016/02/29 | 1,160 | 1,170 | 1,160 | 1,161.5 | +2.5 | +0.2% | 16,600 |
| 2016/02/26 | 1,157.5 | 1,167.5 | 1,150.5 | 1,159 | +4.5 | +0.4% | 22,600 |
| 2016/02/25 | 1,152 | 1,160 | 1,150 | 1,154.5 | -8 | -0.7% | 8,000 |
| 2016/02/24 | 1,138 | 1,165.5 | 1,130.5 | 1,162.5 | +23.5 | +2.1% | 17,800 |
| 2016/02/23 | 1,140 | 1,142.5 | 1,121 | 1,139 | +2 | +0.2% | 5,800 |
| 2016/02/22 | 1,125 | 1,139.5 | 1,120.5 | 1,137 | +3.5 | +0.3% | 7,200 |
| 2016/02/19 | 1,142 | 1,142 | 1,128 | 1,133.5 | +6.5 | +0.6% | 3,800 |
| 2016/02/18 | 1,142.5 | 1,142.5 | 1,127 | 1,127 | +20 | +1.8% | 6,400 |
| 2016/02/17 | 1,145 | 1,145 | 1,104 | 1,107 | -1.5 | -0.1% | 6,800 |
| 2016/02/16 | 1,075.5 | 1,165 | 1,075 | 1,108.5 | +11 | +1% | 16,400 |
| 2016/02/15 | 1,075.5 | 1,100 | 1,075.5 | 1,097.5 | +42.5 | +4% | 6,800 |
| 2016/02/12 | 1,099.5 | 1,099.5 | 1,052.5 | 1,055 | -49 | -4.4% | 25,000 |
| 2016/02/10 | 1,131 | 1,132 | 1,102 | 1,104 | -27 | -2.4% | 15,200 |
| 2016/02/09 | 1,120 | 1,137 | 1,116 | 1,131 | -14 | -1.2% | 9,200 |
2101～
2150
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
