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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 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 |
| 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 |
2101～
2150
件表示中 / 3484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 | 206,200円 | +7.1% | +16.5% | 0.73% | 44.61倍 | 2.14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 | 82,400円 | +4.2% | -41.2% | 3.03% | 23.79倍 | 2.06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 |
| 日食品 | 373,000円 | +3.7% | -6.0% | 3.89% | 13.10倍 | 0.65倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ＳＴＩフードＨ | 129,300円 | +12.4% | +2.8% | 3.09% | 9.58倍 | 2.44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 | 92,000円 | +4.5% | -31.8% | 0.00% | 19.61倍 | 1.99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
