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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,251.5 | 1,270.5 | 1,249 | 1,269.5 | +10 | +0.8% | 8,600 |
| 2017/10/19 | 1,272 | 1,272 | 1,259.5 | 1,259.5 | -1 | -0.1% | 7,800 |
| 2017/10/18 | 1,249.5 | 1,270 | 1,249.5 | 1,260.5 | +1.5 | +0.1% | 7,200 |
| 2017/10/17 | 1,255 | 1,272.5 | 1,251 | 1,259 | +2.5 | +0.2% | 9,600 |
| 2017/10/16 | 1,275 | 1,275 | 1,256 | 1,256.5 | -2.5 | -0.2% | 19,000 |
| 2017/10/13 | 1,235 | 1,259 | 1,235 | 1,259 | +20.5 | +1.7% | 17,800 |
| 2017/10/12 | 1,237.5 | 1,239 | 1,234 | 1,238.5 | +3 | +0.2% | 6,200 |
| 2017/10/11 | 1,230.5 | 1,236.5 | 1,230.5 | 1,235.5 | +2 | +0.2% | 7,200 |
| 2017/10/10 | 1,243.5 | 1,243.5 | 1,230.5 | 1,233.5 | -4.5 | -0.4% | 10,200 |
| 2017/10/06 | 1,240 | 1,240 | 1,230.5 | 1,238 | ±0 | ±0% | 7,800 |
| 2017/10/05 | 1,237.5 | 1,239.5 | 1,233.5 | 1,238 | +0.5 | ±0% | 4,400 |
| 2017/10/04 | 1,235 | 1,237.5 | 1,234.5 | 1,237.5 | +2.5 | +0.2% | 7,200 |
| 2017/10/03 | 1,240.5 | 1,240.5 | 1,235 | 1,235 | -13.5 | -1.1% | 12,000 |
| 2017/10/02 | 1,245 | 1,254.5 | 1,240 | 1,248.5 | -3.5 | -0.3% | 6,200 |
| 2017/09/29 | 1,255 | 1,258.5 | 1,251 | 1,252 | -8 | -0.6% | 8,000 |
| 2017/09/28 | 1,254.5 | 1,264 | 1,245.5 | 1,260 | +6.5 | +0.5% | 12,800 |
| 2017/09/27 | 1,261 | 1,277.5 | 1,241 | 1,253.5 | +16 | +1.3% | 45,200 |
| 2017/09/26 | 1,268 | 1,274.5 | 1,237.5 | 1,237.5 | -30.5 | -2.4% | 83,000 |
| 2017/09/25 | 1,267.5 | 1,270 | 1,265.5 | 1,268 | +2.5 | +0.2% | 15,200 |
| 2017/09/22 | 1,265 | 1,271.5 | 1,264.5 | 1,265.5 | ±0 | ±0% | 14,200 |
| 2017/09/21 | 1,270 | 1,274.5 | 1,265 | 1,265.5 | -5.5 | -0.4% | 15,600 |
| 2017/09/20 | 1,265.5 | 1,271.5 | 1,265.5 | 1,271 | -0.5 | ±0% | 10,000 |
| 2017/09/19 | 1,274 | 1,274 | 1,260.5 | 1,271.5 | +12.5 | +1% | 15,600 |
| 2017/09/15 | 1,256 | 1,260 | 1,252.5 | 1,259 | +4 | +0.3% | 9,200 |
| 2017/09/14 | 1,251 | 1,257.5 | 1,251 | 1,255 | +1 | +0.1% | 4,600 |
| 2017/09/13 | 1,246 | 1,255.5 | 1,246 | 1,254 | +5.5 | +0.4% | 9,400 |
| 2017/09/12 | 1,248 | 1,249 | 1,242 | 1,248.5 | +0.5 | ±0% | 4,600 |
| 2017/09/11 | 1,240 | 1,248 | 1,236 | 1,248 | +10 | +0.8% | 7,400 |
| 2017/09/08 | 1,235.5 | 1,247.5 | 1,231.5 | 1,238 | +2.5 | +0.2% | 11,000 |
| 2017/09/07 | 1,236 | 1,240 | 1,224.5 | 1,235.5 | -3 | -0.2% | 6,200 |
| 2017/09/06 | 1,238.5 | 1,238.5 | 1,224.5 | 1,238.5 | -2 | -0.2% | 13,600 |
| 2017/09/05 | 1,239.5 | 1,246 | 1,239.5 | 1,240.5 | -4 | -0.3% | 10,200 |
| 2017/09/04 | 1,252.5 | 1,264 | 1,238.5 | 1,244.5 | -4.5 | -0.4% | 15,200 |
| 2017/09/01 | 1,247.5 | 1,249 | 1,229.5 | 1,249 | +0.5 | ±0% | 10,800 |
| 2017/08/31 | 1,249.5 | 1,249.5 | 1,242.5 | 1,248.5 | +2.5 | +0.2% | 8,600 |
| 2017/08/30 | 1,244.5 | 1,250 | 1,232.5 | 1,246 | +10 | +0.8% | 22,000 |
| 2017/08/29 | 1,214 | 1,240 | 1,208.5 | 1,236 | +31 | +2.6% | 15,000 |
| 2017/08/28 | 1,200 | 1,205.5 | 1,197 | 1,205 | +6.5 | +0.5% | 15,000 |
| 2017/08/25 | 1,196.5 | 1,198.5 | 1,193 | 1,198.5 | +6 | +0.5% | 8,800 |
| 2017/08/24 | 1,195.5 | 1,197.5 | 1,185.5 | 1,192.5 | +2.5 | +0.2% | 7,000 |
| 2017/08/23 | 1,195 | 1,195 | 1,186.5 | 1,190 | +1.5 | +0.1% | 6,200 |
| 2017/08/22 | 1,186.5 | 1,193 | 1,183 | 1,188.5 | +2 | +0.2% | 6,200 |
| 2017/08/21 | 1,189.5 | 1,189.5 | 1,185 | 1,186.5 | +1 | +0.1% | 3,600 |
| 2017/08/18 | 1,181 | 1,193.5 | 1,179 | 1,185.5 | +2 | +0.2% | 7,200 |
| 2017/08/17 | 1,185.5 | 1,185.5 | 1,181.5 | 1,183.5 | -2 | -0.2% | 5,400 |
| 2017/08/16 | 1,183.5 | 1,186.5 | 1,181.5 | 1,185.5 | +5 | +0.4% | 8,200 |
| 2017/08/15 | 1,193.5 | 1,195 | 1,178.5 | 1,180.5 | -3 | -0.3% | 9,400 |
| 2017/08/14 | 1,184 | 1,191.5 | 1,171 | 1,183.5 | -0.5 | ±0% | 12,400 |
| 2017/08/10 | 1,180 | 1,190 | 1,180 | 1,184 | +1.5 | +0.1% | 6,800 |
| 2017/08/09 | 1,180 | 1,182.5 | 1,173 | 1,182.5 | +8 | +0.7% | 12,600 |
1851～
1900
件表示中 / 3404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 | 202,100円 | +7.1% | +16.5% | 0.74% | 43.67倍 | 2.10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 | 105,900円 | +6.2% | +6.2% | 2.22% | 8.06倍 | 1.17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 |
| 鳥越粉 | 90,400円 | +8.9% | +7.8% | 4.87% | 20.84倍 | 0.59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 |
| ヨシムラフード | 91,300円 | +4.5% | -31.8% | 0.00% | 19.43倍 | 1.97倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
