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 |
|---|---|---|---|---|---|---|---|
| 2016/12/29 | 1,074.5 | 1,079 | 1,069.5 | 1,072 | -3.5 | -0.3% | 17,800 |
| 2016/12/28 | 1,070 | 1,078 | 1,070 | 1,075.5 | +5.5 | +0.5% | 8,800 |
| 2016/12/27 | 1,070 | 1,074 | 1,069 | 1,070 | -3 | -0.3% | 10,800 |
| 2016/12/26 | 1,079.5 | 1,079.5 | 1,070 | 1,073 | +0.5 | ±0% | 13,200 |
| 2016/12/22 | 1,072 | 1,073.5 | 1,067.5 | 1,072.5 | +1.5 | +0.1% | 10,000 |
| 2016/12/21 | 1,073 | 1,073 | 1,067.5 | 1,071 | -2 | -0.2% | 21,400 |
| 2016/12/20 | 1,073.5 | 1,075 | 1,071 | 1,073 | -0.5 | ±0% | 13,000 |
| 2016/12/19 | 1,080 | 1,080.5 | 1,072.5 | 1,073.5 | -6.5 | -0.6% | 26,800 |
| 2016/12/16 | 1,077.5 | 1,080 | 1,074 | 1,080 | +6 | +0.6% | 5,800 |
| 2016/12/15 | 1,080 | 1,080.5 | 1,072.5 | 1,074 | -3.5 | -0.3% | 13,800 |
| 2016/12/14 | 1,077.5 | 1,078.5 | 1,073.5 | 1,077.5 | +6.5 | +0.6% | 9,000 |
| 2016/12/13 | 1,069 | 1,074 | 1,065 | 1,071 | +7 | +0.7% | 17,400 |
| 2016/12/12 | 1,070 | 1,075 | 1,063.5 | 1,064 | -6 | -0.6% | 15,200 |
| 2016/12/09 | 1,073 | 1,091.5 | 1,063 | 1,070 | -13.5 | -1.2% | 29,200 |
| 2016/12/08 | 1,087.5 | 1,088.5 | 1,078 | 1,083.5 | +1.5 | +0.1% | 11,800 |
| 2016/12/07 | 1,080.5 | 1,082.5 | 1,079.5 | 1,082 | +1.5 | +0.1% | 7,600 |
| 2016/12/06 | 1,082.5 | 1,085.5 | 1,077.5 | 1,080.5 | -5 | -0.5% | 6,400 |
| 2016/12/05 | 1,085 | 1,088.5 | 1,082 | 1,085.5 | +2.5 | +0.2% | 11,200 |
| 2016/12/02 | 1,075 | 1,084.5 | 1,070 | 1,083 | +8 | +0.7% | 7,400 |
| 2016/12/01 | 1,079.5 | 1,085 | 1,072.5 | 1,075 | -6 | -0.6% | 10,200 |
| 2016/11/30 | 1,075 | 1,092 | 1,063 | 1,081 | +9.5 | +0.9% | 15,400 |
| 2016/11/29 | 1,060.5 | 1,072.5 | 1,060.5 | 1,071.5 | +11 | +1% | 12,000 |
| 2016/11/28 | 1,051 | 1,060.5 | 1,051 | 1,060.5 | +9.5 | +0.9% | 7,600 |
| 2016/11/25 | 1,054 | 1,055 | 1,051 | 1,051 | -3 | -0.3% | 10,200 |
| 2016/11/24 | 1,060 | 1,060 | 1,051.5 | 1,054 | -3.5 | -0.3% | 13,000 |
| 2016/11/22 | 1,053.5 | 1,059.5 | 1,053.5 | 1,057.5 | +5.5 | +0.5% | 10,400 |
| 2016/11/21 | 1,052 | 1,055 | 1,049 | 1,052 | +9 | +0.9% | 6,000 |
| 2016/11/18 | 1,055 | 1,055 | 1,043 | 1,043 | -8 | -0.8% | 5,000 |
| 2016/11/17 | 1,047 | 1,051.5 | 1,040.5 | 1,051 | +4 | +0.4% | 6,000 |
| 2016/11/16 | 1,037.5 | 1,047 | 1,037.5 | 1,047 | +9.5 | +0.9% | 7,200 |
| 2016/11/15 | 1,042.5 | 1,042.5 | 1,037.5 | 1,037.5 | -3 | -0.3% | 7,000 |
| 2016/11/14 | 1,040 | 1,045 | 1,040 | 1,040.5 | -0.5 | ±0% | 6,000 |
| 2016/11/11 | 1,043 | 1,047.5 | 1,035 | 1,041 | -2.5 | -0.2% | 6,600 |
| 2016/11/10 | 1,046.5 | 1,052.5 | 1,043.5 | 1,043.5 | +8 | +0.8% | 8,800 |
| 2016/11/09 | 1,052 | 1,055.5 | 1,027 | 1,035.5 | -16.5 | -1.6% | 15,600 |
| 2016/11/08 | 1,056.5 | 1,056.5 | 1,042.5 | 1,052 | -2.5 | -0.2% | 4,200 |
| 2016/11/07 | 1,040.5 | 1,054.5 | 1,038 | 1,054.5 | +4.5 | +0.4% | 7,800 |
| 2016/11/04 | 1,045 | 1,051 | 1,043 | 1,050 | +3 | +0.3% | 5,200 |
| 2016/11/02 | 1,054 | 1,057 | 1,045.5 | 1,047 | -4 | -0.4% | 14,600 |
| 2016/11/01 | 1,050 | 1,053 | 1,047.5 | 1,051 | -1.5 | -0.1% | 5,200 |
| 2016/10/31 | 1,048.5 | 1,058.5 | 1,047.5 | 1,052.5 | +7.5 | +0.7% | 19,200 |
| 2016/10/28 | 1,041 | 1,045 | 1,038.5 | 1,045 | +8 | +0.8% | 9,200 |
| 2016/10/27 | 1,039 | 1,039 | 1,034 | 1,037 | +3.5 | +0.3% | 4,200 |
| 2016/10/26 | 1,036.5 | 1,039 | 1,025 | 1,033.5 | -4 | -0.4% | 13,800 |
| 2016/10/25 | 1,037.5 | 1,038 | 1,034.5 | 1,037.5 | +7 | +0.7% | 7,000 |
| 2016/10/24 | 1,027.5 | 1,031 | 1,025.5 | 1,030.5 | +3.5 | +0.3% | 4,800 |
| 2016/10/21 | 1,031 | 1,034 | 1,026 | 1,027 | -4 | -0.4% | 4,200 |
| 2016/10/20 | 1,034.5 | 1,036 | 1,030 | 1,031 | +1 | +0.1% | 3,400 |
| 2016/10/19 | 1,026.5 | 1,034 | 1,026.5 | 1,030 | ±0 | ±0% | 4,200 |
| 2016/10/18 | 1,029 | 1,032.5 | 1,028 | 1,030 | ±0 | ±0% | 3,400 |
2051～
2100
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
