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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 2,021 | 2,046 | 2,021 | 2,040 | +21 | +1% | 28,700 |
| 2024/03/28 | 2,026 | 2,035 | 2,011 | 2,019 | -7 | -0.3% | 23,800 |
| 2024/03/27 | 2,020 | 2,031 | 2,020 | 2,026 | +6 | +0.3% | 28,400 |
| 2024/03/26 | 2,022 | 2,023 | 2,005 | 2,020 | -2 | -0.1% | 26,100 |
| 2024/03/25 | 2,030 | 2,037 | 2,020 | 2,022 | -2 | -0.1% | 24,200 |
| 2024/03/22 | 2,020 | 2,035 | 2,019 | 2,024 | +6 | +0.3% | 26,500 |
| 2024/03/21 | 2,040 | 2,040 | 2,017 | 2,018 | -14 | -0.7% | 25,800 |
| 2024/03/19 | 2,025 | 2,038 | 2,013 | 2,032 | +11 | +0.5% | 25,300 |
| 2024/03/18 | 2,040 | 2,040 | 2,018 | 2,021 | -8 | -0.4% | 22,700 |
| 2024/03/15 | 2,024 | 2,039 | 2,018 | 2,029 | -1 | ±0% | 23,100 |
| 2024/03/14 | 2,027 | 2,035 | 2,022 | 2,030 | +10 | +0.5% | 23,000 |
| 2024/03/13 | 2,039 | 2,047 | 2,020 | 2,020 | -17 | -0.8% | 23,700 |
| 2024/03/12 | 2,023 | 2,039 | 2,002 | 2,037 | +15 | +0.7% | 25,900 |
| 2024/03/11 | 2,031 | 2,031 | 2,006 | 2,022 | -8 | -0.4% | 34,300 |
| 2024/03/08 | 2,039 | 2,045 | 2,025 | 2,030 | -9 | -0.4% | 35,700 |
| 2024/03/07 | 2,041 | 2,044 | 2,032 | 2,039 | +1 | ±0% | 30,000 |
| 2024/03/06 | 2,021 | 2,042 | 2,020 | 2,038 | +8 | +0.4% | 40,400 |
| 2024/03/05 | 2,020 | 2,048 | 2,000 | 2,030 | +17 | +0.8% | 51,500 |
| 2024/03/04 | 2,013 | 2,034 | 2,006 | 2,013 | ±0 | ±0% | 64,600 |
| 2024/03/01 | 2,047 | 2,047 | 2,011 | 2,013 | -37 | -1.8% | 77,900 |
| 2024/02/29 | 2,090 | 2,090 | 2,049 | 2,050 | -39 | -1.9% | 62,300 |
| 2024/02/28 | 2,067 | 2,097 | 2,064 | 2,089 | -6 | -0.3% | 256,700 |
| 2024/02/27 | 2,111 | 2,115 | 2,095 | 2,095 | -17 | -0.8% | 553,600 |
| 2024/02/26 | 2,119 | 2,128 | 2,110 | 2,112 | -7 | -0.3% | 149,400 |
| 2024/02/22 | 2,120 | 2,126 | 2,112 | 2,119 | -4 | -0.2% | 65,800 |
| 2024/02/21 | 2,130 | 2,136 | 2,116 | 2,123 | -14 | -0.7% | 48,000 |
| 2024/02/20 | 2,128 | 2,139 | 2,128 | 2,137 | +5 | +0.2% | 34,100 |
| 2024/02/19 | 2,111 | 2,133 | 2,111 | 2,132 | +21 | +1% | 42,300 |
| 2024/02/16 | 2,097 | 2,119 | 2,089 | 2,111 | +23 | +1.1% | 51,300 |
| 2024/02/15 | 2,115 | 2,116 | 2,088 | 2,088 | -34 | -1.6% | 64,500 |
| 2024/02/14 | 2,140 | 2,140 | 2,114 | 2,122 | -20 | -0.9% | 62,300 |
| 2024/02/13 | 2,156 | 2,156 | 2,139 | 2,142 | -2 | -0.1% | 46,500 |
| 2024/02/09 | 2,122 | 2,155 | 2,122 | 2,144 | +16 | +0.8% | 46,000 |
| 2024/02/08 | 2,134 | 2,134 | 2,116 | 2,128 | -9 | -0.4% | 45,200 |
| 2024/02/07 | 2,140 | 2,149 | 2,125 | 2,137 | -3 | -0.1% | 40,900 |
| 2024/02/06 | 2,157 | 2,157 | 2,140 | 2,140 | -20 | -0.9% | 45,600 |
| 2024/02/05 | 2,147 | 2,160 | 2,142 | 2,160 | +24 | +1.1% | 57,400 |
| 2024/02/02 | 2,135 | 2,143 | 2,126 | 2,136 | -2 | -0.1% | 40,100 |
| 2024/02/01 | 2,127 | 2,140 | 2,125 | 2,138 | +5 | +0.2% | 42,500 |
| 2024/01/31 | 2,120 | 2,133 | 2,114 | 2,133 | +12 | +0.6% | 33,100 |
| 2024/01/30 | 2,125 | 2,130 | 2,118 | 2,121 | -4 | -0.2% | 32,000 |
| 2024/01/29 | 2,107 | 2,131 | 2,107 | 2,125 | +24 | +1.1% | 39,900 |
| 2024/01/26 | 2,105 | 2,120 | 2,101 | 2,101 | -1 | ±0% | 34,600 |
| 2024/01/25 | 2,080 | 2,105 | 2,075 | 2,102 | +25 | +1.2% | 27,800 |
| 2024/01/24 | 2,092 | 2,095 | 2,061 | 2,077 | -13 | -0.6% | 63,900 |
| 2024/01/23 | 2,111 | 2,119 | 2,089 | 2,090 | -22 | -1% | 62,700 |
| 2024/01/22 | 2,110 | 2,118 | 2,105 | 2,112 | +8 | +0.4% | 35,700 |
| 2024/01/19 | 2,113 | 2,116 | 2,102 | 2,104 | -8 | -0.4% | 30,000 |
| 2024/01/18 | 2,117 | 2,117 | 2,106 | 2,112 | +8 | +0.4% | 18,900 |
| 2024/01/17 | 2,105 | 2,119 | 2,102 | 2,104 | +3 | +0.1% | 39,400 |
251～
300
件表示中 / 3374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 | 199,400円 | +4.1% | -6.4% | 0.78% | 26.61倍 | 2.09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 |
| ファーマフーズ | 76,100円 | +4.6% | -56.2% | 3.29% | 13.82倍 | 1.84倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| ブルドック | 162,200円 | +3.9% | +3.9% | 2.16% | 43.58倍 | 1.01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 | 81,000円 | +8.9% | +7.8% | 5.43% | 18.67倍 | 0.52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 | 116,600円 | +12.4% | +2.8% | 3.43% | 10.63倍 | 2.47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
