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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,157 | 1,157 | 1,150 | 1,153.5 | -4.5 | -0.4% | 27,400 |
| 2017/03/13 | 1,160.5 | 1,161.5 | 1,158 | 1,158 | -2.5 | -0.2% | 15,800 |
| 2017/03/10 | 1,157.5 | 1,162 | 1,157.5 | 1,160.5 | +3 | +0.3% | 12,400 |
| 2017/03/09 | 1,155 | 1,159.5 | 1,155 | 1,157.5 | +6.5 | +0.6% | 6,000 |
| 2017/03/08 | 1,150 | 1,154.5 | 1,147.5 | 1,151 | +2.5 | +0.2% | 7,600 |
| 2017/03/07 | 1,148 | 1,152.5 | 1,145 | 1,148.5 | +7 | +0.6% | 8,800 |
| 2017/03/06 | 1,140 | 1,145 | 1,140 | 1,141.5 | +2 | +0.2% | 12,800 |
| 2017/03/03 | 1,138.5 | 1,150 | 1,137 | 1,139.5 | +1 | +0.1% | 9,000 |
| 2017/03/02 | 1,135.5 | 1,141 | 1,135.5 | 1,138.5 | -0.5 | ±0% | 15,400 |
| 2017/03/01 | 1,158.5 | 1,158.5 | 1,136.5 | 1,139 | -20 | -1.7% | 34,800 |
| 2017/02/28 | 1,155.5 | 1,163 | 1,155 | 1,159 | +3.5 | +0.3% | 14,600 |
| 2017/02/27 | 1,155 | 1,155.5 | 1,151 | 1,155.5 | +2 | +0.2% | 10,600 |
| 2017/02/24 | 1,150 | 1,154.5 | 1,146.5 | 1,153.5 | +2 | +0.2% | 5,200 |
| 2017/02/23 | 1,146.5 | 1,152 | 1,146 | 1,151.5 | +4.5 | +0.4% | 3,600 |
| 2017/02/22 | 1,150 | 1,150 | 1,143.5 | 1,147 | -2.5 | -0.2% | 7,400 |
| 2017/02/21 | 1,150 | 1,150 | 1,145 | 1,149.5 | +6 | +0.5% | 6,200 |
| 2017/02/20 | 1,137.5 | 1,144.5 | 1,135 | 1,143.5 | +7 | +0.6% | 7,600 |
| 2017/02/17 | 1,137.5 | 1,137.5 | 1,130.5 | 1,136.5 | +6 | +0.5% | 6,800 |
| 2017/02/16 | 1,135 | 1,135 | 1,130.5 | 1,130.5 | +1 | +0.1% | 4,800 |
| 2017/02/15 | 1,129 | 1,135.5 | 1,116 | 1,129.5 | +0.5 | ±0% | 12,600 |
| 2017/02/14 | 1,126.5 | 1,129.5 | 1,125.5 | 1,129 | +5 | +0.4% | 6,800 |
| 2017/02/13 | 1,130 | 1,130 | 1,121.5 | 1,124 | +4.5 | +0.4% | 9,200 |
| 2017/02/10 | 1,112 | 1,125 | 1,110 | 1,119.5 | +7.5 | +0.7% | 9,800 |
| 2017/02/09 | 1,110 | 1,112 | 1,105 | 1,112 | +3.5 | +0.3% | 5,200 |
| 2017/02/08 | 1,106.5 | 1,109.5 | 1,101 | 1,108.5 | +2 | +0.2% | 6,200 |
| 2017/02/07 | 1,100.5 | 1,110 | 1,100.5 | 1,106.5 | +3 | +0.3% | 3,800 |
| 2017/02/06 | 1,109 | 1,109 | 1,100 | 1,103.5 | -2.5 | -0.2% | 7,400 |
| 2017/02/03 | 1,105 | 1,113 | 1,105 | 1,106 | +1 | +0.1% | 4,800 |
| 2017/02/02 | 1,113.5 | 1,113.5 | 1,101.5 | 1,105 | -8.5 | -0.8% | 9,600 |
| 2017/02/01 | 1,109.5 | 1,114 | 1,106.5 | 1,113.5 | +7 | +0.6% | 9,400 |
| 2017/01/31 | 1,105 | 1,109 | 1,101.5 | 1,106.5 | ±0 | ±0% | 6,600 |
| 2017/01/30 | 1,102 | 1,108.5 | 1,102 | 1,106.5 | +7 | +0.6% | 12,600 |
| 2017/01/27 | 1,100 | 1,100 | 1,096.5 | 1,099.5 | +1.5 | +0.1% | 7,600 |
| 2017/01/26 | 1,097 | 1,100 | 1,096.5 | 1,098 | +2 | +0.2% | 6,200 |
| 2017/01/25 | 1,095 | 1,097 | 1,089 | 1,096 | +7.5 | +0.7% | 6,400 |
| 2017/01/24 | 1,089.5 | 1,090.5 | 1,083 | 1,088.5 | +8 | +0.7% | 6,000 |
| 2017/01/23 | 1,081.5 | 1,085 | 1,080.5 | 1,080.5 | -6.5 | -0.6% | 6,800 |
| 2017/01/20 | 1,085.5 | 1,092 | 1,081.5 | 1,087 | +9 | +0.8% | 7,000 |
| 2017/01/19 | 1,073.5 | 1,079 | 1,073.5 | 1,078 | +5 | +0.5% | 6,400 |
| 2017/01/18 | 1,071.5 | 1,079 | 1,071 | 1,073 | -9.5 | -0.9% | 12,000 |
| 2017/01/17 | 1,085 | 1,088 | 1,075 | 1,082.5 | -9 | -0.8% | 12,200 |
| 2017/01/16 | 1,096.5 | 1,096.5 | 1,089.5 | 1,091.5 | -5 | -0.5% | 6,800 |
| 2017/01/13 | 1,090 | 1,098.5 | 1,090 | 1,096.5 | +6.5 | +0.6% | 6,600 |
| 2017/01/12 | 1,094 | 1,094.5 | 1,090 | 1,090 | -4 | -0.4% | 8,800 |
| 2017/01/11 | 1,099 | 1,099 | 1,093 | 1,094 | -1 | -0.1% | 6,600 |
| 2017/01/10 | 1,093.5 | 1,097 | 1,091.5 | 1,095 | +1.5 | +0.1% | 10,200 |
| 2017/01/06 | 1,085 | 1,093.5 | 1,085 | 1,093.5 | +9.5 | +0.9% | 11,200 |
| 2017/01/05 | 1,080 | 1,084 | 1,079.5 | 1,084 | +2 | +0.2% | 6,800 |
| 2017/01/04 | 1,083.5 | 1,083.5 | 1,075.5 | 1,082 | +4 | +0.4% | 9,000 |
| 2016/12/30 | 1,072 | 1,079.5 | 1,072 | 1,078 | +6 | +0.6% | 7,200 |
2001～
2050
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
