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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,147 | 1,149 | 1,146.5 | 1,148 | +4 | +0.3% | 1,800 |
| 2017/05/26 | 1,143 | 1,145 | 1,135 | 1,144 | -2.5 | -0.2% | 3,000 |
| 2017/05/25 | 1,149 | 1,149 | 1,145 | 1,146.5 | +2 | +0.2% | 5,600 |
| 2017/05/24 | 1,149 | 1,149 | 1,132.5 | 1,144.5 | -4 | -0.3% | 4,400 |
| 2017/05/23 | 1,146.5 | 1,148.5 | 1,140 | 1,148.5 | +1.5 | +0.1% | 4,200 |
| 2017/05/22 | 1,140 | 1,148 | 1,132.5 | 1,147 | +6.5 | +0.6% | 3,800 |
| 2017/05/19 | 1,140 | 1,143 | 1,136 | 1,140.5 | +0.5 | ±0% | 1,200 |
| 2017/05/18 | 1,130 | 1,141 | 1,130 | 1,140 | -5.5 | -0.5% | 3,200 |
| 2017/05/17 | 1,140 | 1,146.5 | 1,133.5 | 1,145.5 | +6 | +0.5% | 5,400 |
| 2017/05/16 | 1,146 | 1,146 | 1,138.5 | 1,139.5 | -6.5 | -0.6% | 8,000 |
| 2017/05/15 | 1,155 | 1,155 | 1,143 | 1,146 | -6.5 | -0.6% | 6,200 |
| 2017/05/12 | 1,146.5 | 1,153 | 1,146.5 | 1,152.5 | -1.5 | -0.1% | 4,800 |
| 2017/05/11 | 1,139 | 1,154 | 1,139 | 1,154 | +2 | +0.2% | 12,400 |
| 2017/05/10 | 1,136.5 | 1,152 | 1,135.5 | 1,152 | +17 | +1.5% | 19,600 |
| 2017/05/09 | 1,132.5 | 1,137.5 | 1,125.5 | 1,135 | +10.5 | +0.9% | 12,000 |
| 2017/05/08 | 1,114.5 | 1,124.5 | 1,114.5 | 1,124.5 | +11 | +1% | 13,600 |
| 2017/05/02 | 1,105 | 1,114 | 1,105 | 1,113.5 | +6.5 | +0.6% | 5,600 |
| 2017/05/01 | 1,109.5 | 1,109.5 | 1,104 | 1,107 | +4.5 | +0.4% | 4,000 |
| 2017/04/28 | 1,108.5 | 1,114.5 | 1,100 | 1,102.5 | -11 | -1% | 9,200 |
| 2017/04/27 | 1,116 | 1,116 | 1,106.5 | 1,113.5 | +4.5 | +0.4% | 4,600 |
| 2017/04/26 | 1,109 | 1,112.5 | 1,105.5 | 1,109 | ±0 | ±0% | 4,000 |
| 2017/04/25 | 1,110 | 1,117.5 | 1,103 | 1,109 | +1.5 | +0.1% | 8,200 |
| 2017/04/24 | 1,112 | 1,112 | 1,102.5 | 1,107.5 | -4.5 | -0.4% | 3,200 |
| 2017/04/21 | 1,094.5 | 1,114 | 1,094.5 | 1,112 | +8.5 | +0.8% | 6,800 |
| 2017/04/20 | 1,097.5 | 1,106 | 1,095 | 1,103.5 | +6 | +0.5% | 5,400 |
| 2017/04/19 | 1,100 | 1,112.5 | 1,095.5 | 1,097.5 | -3 | -0.3% | 6,600 |
| 2017/04/18 | 1,113.5 | 1,113.5 | 1,100.5 | 1,100.5 | -3 | -0.3% | 3,200 |
| 2017/04/17 | 1,110.5 | 1,115.5 | 1,103 | 1,103.5 | -1.5 | -0.1% | 5,000 |
| 2017/04/14 | 1,103 | 1,112.5 | 1,099 | 1,105 | +3.5 | +0.3% | 8,800 |
| 2017/04/13 | 1,112.5 | 1,112.5 | 1,101.5 | 1,101.5 | -3.5 | -0.3% | 8,000 |
| 2017/04/12 | 1,110 | 1,110 | 1,105 | 1,105 | -7.5 | -0.7% | 6,800 |
| 2017/04/11 | 1,107 | 1,117 | 1,107 | 1,112.5 | -4.5 | -0.4% | 2,000 |
| 2017/04/10 | 1,117 | 1,119 | 1,106 | 1,117 | ±0 | ±0% | 6,000 |
| 2017/04/07 | 1,105 | 1,150 | 1,103.5 | 1,117 | +12 | +1.1% | 14,400 |
| 2017/04/06 | 1,106 | 1,112.5 | 1,105 | 1,105 | -1 | -0.1% | 7,200 |
| 2017/04/05 | 1,107 | 1,117.5 | 1,106 | 1,106 | -8 | -0.7% | 5,000 |
| 2017/04/04 | 1,116 | 1,123 | 1,103.5 | 1,114 | -4 | -0.4% | 7,400 |
| 2017/04/03 | 1,094.5 | 1,122.5 | 1,093.5 | 1,118 | +13.5 | +1.2% | 13,600 |
| 2017/03/31 | 1,137 | 1,138 | 1,104.5 | 1,104.5 | -32.5 | -2.9% | 16,000 |
| 2017/03/30 | 1,136 | 1,142.5 | 1,132.5 | 1,137 | +1 | +0.1% | 12,800 |
| 2017/03/29 | 1,105 | 1,150 | 1,103.5 | 1,136 | -16 | -1.4% | 59,200 |
| 2017/03/28 | 1,153 | 1,157 | 1,150 | 1,152 | -8.5 | -0.7% | 102,600 |
| 2017/03/27 | 1,162 | 1,162.5 | 1,157 | 1,160.5 | +2 | +0.2% | 28,400 |
| 2017/03/24 | 1,150.5 | 1,159.5 | 1,150.5 | 1,158.5 | +6 | +0.5% | 11,800 |
| 2017/03/23 | 1,162 | 1,162 | 1,152.5 | 1,152.5 | -7 | -0.6% | 12,400 |
| 2017/03/22 | 1,159 | 1,160 | 1,156 | 1,159.5 | +0.5 | ±0% | 15,400 |
| 2017/03/21 | 1,159.5 | 1,161.5 | 1,157.5 | 1,159 | -0.5 | ±0% | 10,800 |
| 2017/03/17 | 1,150.5 | 1,159.5 | 1,150.5 | 1,159.5 | +8 | +0.7% | 10,800 |
| 2017/03/16 | 1,151 | 1,158 | 1,151 | 1,151.5 | -2.5 | -0.2% | 12,800 |
| 2017/03/15 | 1,153.5 | 1,159.5 | 1,152.5 | 1,154 | +0.5 | ±0% | 9,200 |
1951～
2000
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
