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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 2,055 | 2,081 | 2,043 | 2,051 | -10 | -0.5% | 24,600 |
| 2024/10/01 | 2,049 | 2,070 | 2,043 | 2,061 | +5 | +0.2% | 16,500 |
| 2024/09/30 | 2,033 | 2,070 | 2,033 | 2,056 | -12 | -0.6% | 35,300 |
| 2024/09/27 | 2,057 | 2,083 | 2,057 | 2,068 | +10 | +0.5% | 29,600 |
| 2024/09/26 | 2,046 | 2,059 | 2,033 | 2,058 | +2 | +0.1% | 33,900 |
| 2024/09/25 | 2,045 | 2,056 | 2,032 | 2,056 | +16 | +0.8% | 27,100 |
| 2024/09/24 | 2,023 | 2,040 | 2,013 | 2,040 | +23 | +1.1% | 24,500 |
| 2024/09/20 | 2,014 | 2,024 | 2,003 | 2,017 | +6 | +0.3% | 25,000 |
| 2024/09/19 | 2,016 | 2,031 | 2,002 | 2,011 | ±0 | ±0% | 43,900 |
| 2024/09/18 | 2,013 | 2,019 | 1,998 | 2,011 | -2 | -0.1% | 21,700 |
| 2024/09/17 | 1,998 | 2,020 | 1,991 | 2,013 | +38 | +1.9% | 32,700 |
| 2024/09/13 | 1,982 | 1,995 | 1,975 | 1,975 | -8 | -0.4% | 27,700 |
| 2024/09/12 | 1,975 | 1,989 | 1,968 | 1,983 | +22 | +1.1% | 22,700 |
| 2024/09/11 | 2,022 | 2,022 | 1,954 | 1,961 | -86 | -4.2% | 60,300 |
| 2024/09/10 | 2,015 | 2,068 | 2,015 | 2,047 | +20 | +1% | 33,500 |
| 2024/09/09 | 1,991 | 2,030 | 1,990 | 2,027 | +17 | +0.8% | 34,300 |
| 2024/09/06 | 2,043 | 2,050 | 1,996 | 2,010 | -26 | -1.3% | 38,900 |
| 2024/09/05 | 2,022 | 2,045 | 2,015 | 2,036 | +12 | +0.6% | 27,300 |
| 2024/09/04 | 2,007 | 2,035 | 2,003 | 2,024 | -5 | -0.2% | 33,800 |
| 2024/09/03 | 2,020 | 2,045 | 2,017 | 2,029 | +29 | +1.5% | 56,700 |
| 2024/09/02 | 2,011 | 2,028 | 2,000 | 2,000 | -11 | -0.5% | 62,200 |
| 2024/08/30 | 1,975 | 2,011 | 1,966 | 2,011 | +46 | +2.3% | 96,000 |
| 2024/08/29 | 1,980 | 1,980 | 1,941 | 1,965 | -19 | -1% | 208,300 |
| 2024/08/28 | 1,982 | 1,993 | 1,978 | 1,984 | -4 | -0.2% | 295,100 |
| 2024/08/27 | 1,981 | 1,991 | 1,979 | 1,988 | +7 | +0.4% | 76,100 |
| 2024/08/26 | 1,975 | 1,986 | 1,972 | 1,981 | +6 | +0.3% | 70,000 |
| 2024/08/23 | 1,970 | 1,976 | 1,962 | 1,975 | +9 | +0.5% | 52,100 |
| 2024/08/22 | 1,967 | 1,972 | 1,957 | 1,966 | +2 | +0.1% | 62,100 |
| 2024/08/21 | 1,975 | 1,981 | 1,963 | 1,964 | -11 | -0.6% | 62,300 |
| 2024/08/20 | 1,971 | 1,983 | 1,970 | 1,975 | +6 | +0.3% | 48,900 |
| 2024/08/19 | 1,980 | 1,983 | 1,966 | 1,969 | -3 | -0.2% | 49,400 |
| 2024/08/16 | 1,985 | 1,985 | 1,968 | 1,972 | -3 | -0.2% | 51,500 |
| 2024/08/15 | 1,999 | 2,000 | 1,971 | 1,975 | -24 | -1.2% | 73,600 |
| 2024/08/14 | 2,006 | 2,010 | 1,988 | 1,999 | -7 | -0.3% | 40,700 |
| 2024/08/13 | 2,017 | 2,020 | 1,996 | 2,006 | -5 | -0.2% | 34,500 |
| 2024/08/09 | 2,039 | 2,039 | 1,992 | 2,011 | -3 | -0.1% | 38,400 |
| 2024/08/08 | 2,017 | 2,040 | 2,012 | 2,014 | -3 | -0.1% | 35,200 |
| 2024/08/07 | 1,998 | 2,050 | 1,989 | 2,017 | +18 | +0.9% | 46,400 |
| 2024/08/06 | 1,987 | 2,033 | 1,982 | 1,999 | +52 | +2.7% | 60,300 |
| 2024/08/05 | 1,983 | 2,012 | 1,919 | 1,947 | -73 | -3.6% | 90,200 |
| 2024/08/02 | 2,050 | 2,054 | 2,020 | 2,020 | -64 | -3.1% | 50,800 |
| 2024/08/01 | 2,096 | 2,106 | 2,072 | 2,084 | -43 | -2% | 40,200 |
| 2024/07/31 | 2,085 | 2,127 | 2,083 | 2,127 | +42 | +2% | 49,700 |
| 2024/07/30 | 2,119 | 2,119 | 2,085 | 2,085 | -45 | -2.1% | 68,700 |
| 2024/07/29 | 2,128 | 2,130 | 2,106 | 2,130 | +17 | +0.8% | 63,100 |
| 2024/07/26 | 2,102 | 2,121 | 2,102 | 2,113 | +24 | +1.1% | 51,300 |
| 2024/07/25 | 2,079 | 2,108 | 2,070 | 2,089 | +6 | +0.3% | 71,000 |
| 2024/07/24 | 2,097 | 2,119 | 2,069 | 2,083 | -18 | -0.9% | 39,000 |
| 2024/07/23 | 2,060 | 2,109 | 2,060 | 2,101 | +47 | +2.3% | 44,000 |
| 2024/07/22 | 2,076 | 2,078 | 2,054 | 2,054 | -17 | -0.8% | 27,100 |
201～
250
件表示中 / 3450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 | 207,300円 | +7.1% | +16.5% | 0.72% | 44.85倍 | 2.15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 |
| 鳥越粉 | 91,600円 | +8.9% | +7.8% | 4.80% | 21.11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 |
| ＳＴＩフードＨ | 132,700円 | +12.4% | +2.8% | 3.01% | 12.10倍 | 2.81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 |
| 日食品 | 345,000円 | +3.7% | -6.0% | 4.20% | 12.12倍 | 0.60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 |
| 佐藤食 | 242,400円 | +0.6% | -14.5% | 1.73% | 18.85倍 | 0.47倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
市場注目の銘柄
チャート関連のコラム
