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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 1,092 | 1,092 | 1,082.5 | 1,085 | -6.5 | -0.6% | 4,800 |
| 2016/05/20 | 1,085 | 1,091.5 | 1,085 | 1,091.5 | +4.5 | +0.4% | 800 |
| 2016/05/19 | 1,085.5 | 1,087 | 1,084.5 | 1,087 | +1.5 | +0.1% | 1,800 |
| 2016/05/18 | 1,085 | 1,085.5 | 1,080 | 1,085.5 | +8.5 | +0.8% | 2,800 |
| 2016/05/17 | 1,085 | 1,091 | 1,077 | 1,077 | -8 | -0.7% | 4,000 |
| 2016/05/16 | 1,079.5 | 1,088.5 | 1,079.5 | 1,085 | +16 | +1.5% | 4,600 |
| 2016/05/13 | 1,106.5 | 1,106.5 | 1,068 | 1,069 | -37.5 | -3.4% | 13,200 |
| 2016/05/12 | 1,095 | 1,109.5 | 1,095 | 1,106.5 | +11 | +1% | 8,000 |
| 2016/05/11 | 1,091.5 | 1,098.5 | 1,087.5 | 1,095.5 | +29 | +2.7% | 19,200 |
| 2016/05/10 | 1,049 | 1,068 | 1,049 | 1,066.5 | +19.5 | +1.9% | 7,400 |
| 2016/05/09 | 1,035.5 | 1,050 | 1,035.5 | 1,047 | +3.5 | +0.3% | 16,400 |
| 2016/05/06 | 1,050 | 1,056 | 1,037.5 | 1,043.5 | -3.5 | -0.3% | 16,800 |
| 2016/05/02 | 1,055.5 | 1,055.5 | 1,042.5 | 1,047 | -19 | -1.8% | 12,000 |
| 2016/04/28 | 1,068.5 | 1,070 | 1,063.5 | 1,066 | -2.5 | -0.2% | 4,800 |
| 2016/04/27 | 1,067.5 | 1,070 | 1,055.5 | 1,068.5 | +2.5 | +0.2% | 5,400 |
| 2016/04/26 | 1,065 | 1,067.5 | 1,063.5 | 1,066 | +5.5 | +0.5% | 3,400 |
| 2016/04/25 | 1,060.5 | 1,070.5 | 1,045.5 | 1,060.5 | +1 | +0.1% | 11,400 |
| 2016/04/22 | 1,064 | 1,067.5 | 1,055.5 | 1,059.5 | -0.5 | ±0% | 6,000 |
| 2016/04/21 | 1,051 | 1,067.5 | 1,051 | 1,060 | +11 | +1% | 7,000 |
| 2016/04/20 | 1,068.5 | 1,068.5 | 1,048.5 | 1,049 | +0.5 | ±0% | 7,000 |
| 2016/04/19 | 1,067.5 | 1,075 | 1,047.5 | 1,048.5 | -18.5 | -1.7% | 17,200 |
| 2016/04/18 | 1,080 | 1,080 | 1,065.5 | 1,067 | -15 | -1.4% | 6,400 |
| 2016/04/15 | 1,085.5 | 1,085.5 | 1,080 | 1,082 | -1 | -0.1% | 5,800 |
| 2016/04/14 | 1,071.5 | 1,084.5 | 1,071.5 | 1,083 | +11.5 | +1.1% | 6,800 |
| 2016/04/13 | 1,075 | 1,075 | 1,065.5 | 1,071.5 | +13 | +1.2% | 7,200 |
| 2016/04/12 | 1,065 | 1,075 | 1,055.5 | 1,058.5 | +4.5 | +0.4% | 7,400 |
| 2016/04/11 | 1,058.5 | 1,060.5 | 1,048 | 1,054 | +5 | +0.5% | 5,600 |
| 2016/04/08 | 1,033 | 1,100 | 1,026 | 1,049 | +16 | +1.5% | 17,400 |
| 2016/04/07 | 1,050 | 1,050 | 1,032 | 1,033 | +1 | +0.1% | 14,200 |
| 2016/04/06 | 1,055 | 1,076.5 | 1,029.5 | 1,032 | -23 | -2.2% | 19,600 |
| 2016/04/05 | 1,077.5 | 1,084.5 | 1,050.5 | 1,055 | -42.5 | -3.9% | 17,400 |
| 2016/04/04 | 1,084.5 | 1,101 | 1,080 | 1,097.5 | +6.5 | +0.6% | 11,600 |
| 2016/04/01 | 1,130 | 1,130 | 1,076.5 | 1,091 | -43 | -3.8% | 16,800 |
| 2016/03/31 | 1,150 | 1,150 | 1,134 | 1,134 | -15 | -1.3% | 12,200 |
| 2016/03/30 | 1,150.5 | 1,154.5 | 1,145.5 | 1,149 | +4 | +0.3% | 24,400 |
| 2016/03/29 | 1,147.5 | 1,157 | 1,140 | 1,145 | -51.5 | -4.3% | 39,800 |
| 2016/03/28 | 1,170 | 1,197.5 | 1,170 | 1,196.5 | +29 | +2.5% | 38,400 |
| 2016/03/25 | 1,162 | 1,168 | 1,160 | 1,167.5 | +3.5 | +0.3% | 22,000 |
| 2016/03/24 | 1,164 | 1,166.5 | 1,162 | 1,164 | -4 | -0.3% | 16,000 |
| 2016/03/23 | 1,167 | 1,168 | 1,165.5 | 1,168 | +1 | +0.1% | 10,000 |
| 2016/03/22 | 1,164.5 | 1,168 | 1,161.5 | 1,167 | +2.5 | +0.2% | 23,000 |
| 2016/03/18 | 1,159 | 1,168 | 1,155.5 | 1,164.5 | +3 | +0.3% | 9,200 |
| 2016/03/17 | 1,158.5 | 1,166 | 1,158 | 1,161.5 | +5 | +0.4% | 4,600 |
| 2016/03/16 | 1,150 | 1,171.5 | 1,150 | 1,156.5 | -13.5 | -1.2% | 16,400 |
| 2016/03/15 | 1,165 | 1,171.5 | 1,162.5 | 1,170 | +4 | +0.3% | 21,800 |
| 2016/03/14 | 1,164.5 | 1,167 | 1,160 | 1,166 | +8.5 | +0.7% | 16,000 |
| 2016/03/11 | 1,154 | 1,164 | 1,151.5 | 1,157.5 | ±0 | ±0% | 13,800 |
| 2016/03/10 | 1,162 | 1,162.5 | 1,157.5 | 1,157.5 | +5.5 | +0.5% | 9,000 |
| 2016/03/09 | 1,153 | 1,154 | 1,150 | 1,152 | ±0 | ±0% | 3,800 |
| 2016/03/08 | 1,145.5 | 1,153.5 | 1,145 | 1,152 | +6.5 | +0.6% | 5,200 |
2201～
2250
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
