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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,124.5 | 1,145.5 | 1,110.5 | 1,127 | +2.5 | +0.2% | 11,800 |
| 2015/11/18 | 1,150 | 1,165 | 1,115 | 1,124.5 | -13.5 | -1.2% | 18,000 |
| 2015/11/17 | 1,124 | 1,138 | 1,112.5 | 1,138 | +17 | +1.5% | 13,600 |
| 2015/11/16 | 1,122 | 1,124.5 | 1,110.5 | 1,121 | -1.5 | -0.1% | 6,200 |
| 2015/11/13 | 1,121 | 1,122.5 | 1,110.5 | 1,122.5 | +1 | +0.1% | 6,400 |
| 2015/11/12 | 1,117 | 1,122.5 | 1,112 | 1,121.5 | +11 | +1% | 7,600 |
| 2015/11/11 | 1,112.5 | 1,115 | 1,102.5 | 1,110.5 | -0.5 | ±0% | 4,600 |
| 2015/11/10 | 1,109.5 | 1,114 | 1,105 | 1,111 | +2 | +0.2% | 7,800 |
| 2015/11/09 | 1,108.5 | 1,109.5 | 1,097 | 1,109 | +0.5 | ±0% | 11,200 |
| 2015/11/06 | 1,120 | 1,123.5 | 1,100.5 | 1,108.5 | -5 | -0.4% | 5,200 |
| 2015/11/05 | 1,100 | 1,113.5 | 1,094.5 | 1,113.5 | +24.5 | +2.2% | 8,200 |
| 2015/11/04 | 1,100 | 1,101 | 1,088.5 | 1,089 | +2.5 | +0.2% | 9,000 |
| 2015/11/02 | 1,115 | 1,117 | 1,085.5 | 1,086.5 | -13.5 | -1.2% | 8,800 |
| 2015/10/30 | 1,112.5 | 1,112.5 | 1,097.5 | 1,100 | -20 | -1.8% | 6,000 |
| 2015/10/29 | 1,081 | 1,120 | 1,081 | 1,120 | +31 | +2.8% | 15,800 |
| 2015/10/28 | 1,081.5 | 1,095 | 1,081.5 | 1,089 | +3 | +0.3% | 3,200 |
| 2015/10/27 | 1,093.5 | 1,093.5 | 1,081.5 | 1,086 | +6.5 | +0.6% | 3,000 |
| 2015/10/26 | 1,100 | 1,100 | 1,078.5 | 1,079.5 | -18 | -1.6% | 12,600 |
| 2015/10/23 | 1,095.5 | 1,097.5 | 1,091 | 1,097.5 | +2.5 | +0.2% | 6,400 |
| 2015/10/22 | 1,092.5 | 1,099 | 1,080 | 1,095 | +3.5 | +0.3% | 12,600 |
| 2015/10/21 | 1,081 | 1,091.5 | 1,072 | 1,091.5 | +8 | +0.7% | 10,400 |
| 2015/10/20 | 1,072.5 | 1,085 | 1,072.5 | 1,083.5 | +2 | +0.2% | 5,400 |
| 2015/10/19 | 1,075 | 1,087 | 1,073 | 1,081.5 | +7.5 | +0.7% | 8,600 |
| 2015/10/16 | 1,074.5 | 1,074.5 | 1,065.5 | 1,074 | +13.5 | +1.3% | 7,600 |
| 2015/10/15 | 1,042 | 1,062.5 | 1,042 | 1,060.5 | +18.5 | +1.8% | 12,000 |
| 2015/10/14 | 1,049.5 | 1,050 | 1,037.5 | 1,042 | -6 | -0.6% | 5,800 |
| 2015/10/13 | 1,050 | 1,050 | 1,037 | 1,048 | +16.5 | +1.6% | 9,000 |
| 2015/10/09 | 1,030.5 | 1,044 | 1,024.5 | 1,031.5 | +1 | +0.1% | 7,200 |
| 2015/10/08 | 1,045 | 1,052.5 | 1,029.5 | 1,030.5 | -10.5 | -1% | 11,400 |
| 2015/10/07 | 1,039.5 | 1,042.5 | 1,039.5 | 1,041 | -4.5 | -0.4% | 5,000 |
| 2015/10/06 | 1,042.5 | 1,049 | 1,039.5 | 1,045.5 | +3.5 | +0.3% | 7,200 |
| 2015/10/05 | 1,032 | 1,051.5 | 1,032 | 1,042 | +10 | +1% | 6,000 |
| 2015/10/02 | 1,040 | 1,040 | 1,027.5 | 1,032 | -9 | -0.9% | 8,000 |
| 2015/10/01 | 1,059.5 | 1,059.5 | 1,039 | 1,041 | -18.5 | -1.7% | 6,000 |
| 2015/09/30 | 1,050.5 | 1,059.5 | 1,029.5 | 1,059.5 | -1.5 | -0.1% | 5,200 |
| 2015/09/29 | 1,076.5 | 1,083.5 | 1,031.5 | 1,061 | -30 | -2.7% | 15,800 |
| 2015/09/28 | 1,074 | 1,095 | 1,068 | 1,091 | -9 | -0.8% | 28,800 |
| 2015/09/25 | 1,090 | 1,100 | 1,088 | 1,100 | +14.5 | +1.3% | 31,000 |
| 2015/09/24 | 1,090 | 1,090 | 1,065 | 1,085.5 | -7 | -0.6% | 26,200 |
| 2015/09/18 | 1,080 | 1,094 | 1,079.5 | 1,092.5 | +17 | +1.6% | 18,200 |
| 2015/09/17 | 1,076.5 | 1,079 | 1,068.5 | 1,075.5 | +8 | +0.7% | 14,400 |
| 2015/09/16 | 1,073.5 | 1,082 | 1,059.5 | 1,067.5 | -1 | -0.1% | 10,000 |
| 2015/09/15 | 1,064.5 | 1,075 | 1,052 | 1,068.5 | +20 | +1.9% | 17,600 |
| 2015/09/14 | 1,052 | 1,061 | 1,047.5 | 1,048.5 | +1 | +0.1% | 11,600 |
| 2015/09/11 | 1,040 | 1,049.5 | 1,040 | 1,047.5 | +3.5 | +0.3% | 12,800 |
| 2015/09/10 | 1,040.5 | 1,045 | 1,033 | 1,044 | +2.5 | +0.2% | 12,600 |
| 2015/09/09 | 1,025 | 1,041.5 | 1,015 | 1,041.5 | +39 | +3.9% | 12,000 |
| 2015/09/08 | 1,033.5 | 1,035 | 1,000.5 | 1,002.5 | -35 | -3.4% | 10,400 |
| 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 |
2301～
2350
件表示中 / 3383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 | 210,500円 | +7.1% | +16.5% | 0.71% | 45.48倍 | 2.18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 |
| ベースフード | 45,200円 | +14.3% | +111.4% | 0.00% | 96.17倍 | 23.18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 |
| ブルドック | 176,500円 | +3.9% | +3.9% | 1.98% | 47.42倍 | 1.10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 |
| 鳥越粉 | 89,200円 | +8.9% | +7.8% | 4.93% | 20.56倍 | 0.58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 |
| ＳＴＩフードＨ | 125,400円 | +12.4% | +2.8% | 3.19% | 11.43倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
