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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,045 | 1,055 | 1,025.5 | 1,037.5 | -17.5 | -1.7% | 10,600 |
| 2015/09/04 | 1,091 | 1,091.5 | 1,050 | 1,055 | -36 | -3.3% | 13,200 |
| 2015/09/03 | 1,092 | 1,098 | 1,089 | 1,091 | -1 | -0.1% | 4,600 |
| 2015/09/02 | 1,085 | 1,105 | 1,071.5 | 1,092 | -12.5 | -1.1% | 18,200 |
| 2015/09/01 | 1,105 | 1,105 | 1,091.5 | 1,104.5 | -3.5 | -0.3% | 16,200 |
| 2015/08/31 | 1,099 | 1,109 | 1,086.5 | 1,108 | +28.5 | +2.6% | 24,000 |
| 2015/08/28 | 1,077 | 1,079.5 | 1,050.5 | 1,079.5 | +44 | +4.2% | 12,800 |
| 2015/08/27 | 1,029 | 1,084.5 | 1,029 | 1,035.5 | +17.5 | +1.7% | 23,800 |
| 2015/08/26 | 1,000 | 1,018 | 981.5 | 1,018 | +57.5 | +6% | 19,400 |
| 2015/08/25 | 919.5 | 1,001 | 905 | 960.5 | -39.5 | -4% | 56,400 |
| 2015/08/24 | 1,009.5 | 1,040 | 1,000 | 1,000 | -84.5 | -7.8% | 40,200 |
| 2015/08/21 | 1,100 | 1,108.5 | 1,080 | 1,084.5 | -17 | -1.5% | 22,600 |
| 2015/08/20 | 1,099.5 | 1,124.5 | 1,099.5 | 1,101.5 | +2 | +0.2% | 8,600 |
| 2015/08/19 | 1,112.5 | 1,116.5 | 1,099.5 | 1,099.5 | -18 | -1.6% | 12,200 |
| 2015/08/18 | 1,113 | 1,120 | 1,105 | 1,117.5 | +4.5 | +0.4% | 9,000 |
| 2015/08/17 | 1,117.5 | 1,117.5 | 1,103.5 | 1,113 | +8 | +0.7% | 14,000 |
| 2015/08/14 | 1,110 | 1,110 | 1,091 | 1,105 | -5 | -0.5% | 9,000 |
| 2015/08/13 | 1,101.5 | 1,111 | 1,098 | 1,110 | +6 | +0.5% | 18,000 |
| 2015/08/12 | 1,100.5 | 1,105.5 | 1,090 | 1,104 | -2 | -0.2% | 7,000 |
| 2015/08/11 | 1,110 | 1,110 | 1,103.5 | 1,106 | -2.5 | -0.2% | 6,800 |
| 2015/08/10 | 1,100.5 | 1,110 | 1,055.5 | 1,108.5 | +7.5 | +0.7% | 25,400 |
| 2015/08/07 | 1,114.5 | 1,114.5 | 1,101 | 1,101 | -10 | -0.9% | 7,800 |
| 2015/08/06 | 1,115 | 1,115 | 1,109.5 | 1,111 | -2.5 | -0.2% | 7,000 |
| 2015/08/05 | 1,120 | 1,120 | 1,102.5 | 1,113.5 | -6.5 | -0.6% | 9,400 |
| 2015/08/04 | 1,116.5 | 1,120 | 1,112 | 1,120 | +3 | +0.3% | 8,400 |
| 2015/08/03 | 1,108 | 1,117 | 1,108 | 1,117 | +9 | +0.8% | 6,000 |
| 2015/07/31 | 1,129 | 1,129 | 1,104 | 1,108 | -22.5 | -2% | 24,200 |
| 2015/07/30 | 1,120 | 1,132 | 1,116.5 | 1,130.5 | +14.5 | +1.3% | 14,400 |
| 2015/07/29 | 1,110 | 1,116 | 1,103.5 | 1,116 | +14 | +1.3% | 15,600 |
| 2015/07/28 | 1,075.5 | 1,109.5 | 1,075.5 | 1,102 | +9 | +0.8% | 22,800 |
| 2015/07/27 | 1,108 | 1,108.5 | 1,083 | 1,093 | +5.5 | +0.5% | 17,200 |
| 2015/07/24 | 1,094.5 | 1,100 | 1,075 | 1,087.5 | +3.5 | +0.3% | 10,600 |
| 2015/07/23 | 1,070 | 1,085 | 1,063.5 | 1,084 | +21.5 | +2% | 15,800 |
| 2015/07/22 | 1,050 | 1,066 | 1,048 | 1,062.5 | +11.5 | +1.1% | 16,800 |
| 2015/07/21 | 1,049.5 | 1,054 | 1,040 | 1,051 | +9 | +0.9% | 22,400 |
| 2015/07/17 | 1,048 | 1,049.5 | 1,041 | 1,042 | +1 | +0.1% | 12,400 |
| 2015/07/16 | 1,029.5 | 1,043.5 | 1,022 | 1,041 | +12 | +1.2% | 9,800 |
| 2015/07/15 | 1,030 | 1,030 | 1,012.5 | 1,029 | +4 | +0.4% | 12,400 |
| 2015/07/14 | 1,015 | 1,028 | 1,011 | 1,025 | +12 | +1.2% | 12,600 |
| 2015/07/13 | 1,008 | 1,018 | 1,008 | 1,013 | +9 | +0.9% | 8,400 |
| 2015/07/10 | 1,000 | 1,008 | 1,000 | 1,004 | +0.5 | ±0% | 17,800 |
| 2015/07/09 | 992.5 | 1,004.5 | 975 | 1,003.5 | +6 | +0.6% | 42,800 |
| 2015/07/08 | 1,002 | 1,005 | 992.5 | 997.5 | -4.5 | -0.4% | 30,600 |
| 2015/07/07 | 1,000 | 1,007 | 1,000 | 1,002 | +2 | +0.2% | 8,600 |
| 2015/07/06 | 1,000 | 1,007 | 1,000 | 1,000 | +1 | +0.1% | 14,400 |
| 2015/07/03 | 1,002.5 | 1,002.5 | 999 | 999 | -1 | -0.1% | 13,000 |
| 2015/07/02 | 999.5 | 1,002.5 | 996 | 1,000 | +7 | +0.7% | 9,400 |
| 2015/07/01 | 999 | 999 | 993 | 993 | -1.5 | -0.2% | 6,200 |
| 2015/06/30 | 988 | 1,000 | 983 | 994.5 | ±0 | ±0% | 17,200 |
| 2015/06/29 | 997 | 998.5 | 985.5 | 994.5 | -8 | -0.8% | 22,000 |
2251～
2300
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
