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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 1,156.5 | 1,156.5 | 1,145.5 | 1,145.5 | -11 | -1% | 18,600 |
| 2016/03/04 | 1,170 | 1,170 | 1,152 | 1,156.5 | +4.5 | +0.4% | 12,400 |
| 2016/03/03 | 1,150 | 1,158.5 | 1,150 | 1,152 | +0.5 | ±0% | 7,600 |
| 2016/03/02 | 1,165 | 1,165.5 | 1,150.5 | 1,151.5 | -13 | -1.1% | 13,400 |
| 2016/03/01 | 1,164.5 | 1,167 | 1,161.5 | 1,164.5 | +3 | +0.3% | 5,800 |
| 2016/02/29 | 1,160 | 1,170 | 1,160 | 1,161.5 | +2.5 | +0.2% | 16,600 |
| 2016/02/26 | 1,157.5 | 1,167.5 | 1,150.5 | 1,159 | +4.5 | +0.4% | 22,600 |
| 2016/02/25 | 1,152 | 1,160 | 1,150 | 1,154.5 | -8 | -0.7% | 8,000 |
| 2016/02/24 | 1,138 | 1,165.5 | 1,130.5 | 1,162.5 | +23.5 | +2.1% | 17,800 |
| 2016/02/23 | 1,140 | 1,142.5 | 1,121 | 1,139 | +2 | +0.2% | 5,800 |
| 2016/02/22 | 1,125 | 1,139.5 | 1,120.5 | 1,137 | +3.5 | +0.3% | 7,200 |
| 2016/02/19 | 1,142 | 1,142 | 1,128 | 1,133.5 | +6.5 | +0.6% | 3,800 |
| 2016/02/18 | 1,142.5 | 1,142.5 | 1,127 | 1,127 | +20 | +1.8% | 6,400 |
| 2016/02/17 | 1,145 | 1,145 | 1,104 | 1,107 | -1.5 | -0.1% | 6,800 |
| 2016/02/16 | 1,075.5 | 1,165 | 1,075 | 1,108.5 | +11 | +1% | 16,400 |
| 2016/02/15 | 1,075.5 | 1,100 | 1,075.5 | 1,097.5 | +42.5 | +4% | 6,800 |
| 2016/02/12 | 1,099.5 | 1,099.5 | 1,052.5 | 1,055 | -49 | -4.4% | 25,000 |
| 2016/02/10 | 1,131 | 1,132 | 1,102 | 1,104 | -27 | -2.4% | 15,200 |
| 2016/02/09 | 1,120 | 1,137 | 1,116 | 1,131 | -14 | -1.2% | 9,200 |
| 2016/02/08 | 1,129.5 | 1,145 | 1,121 | 1,145 | +25 | +2.2% | 7,200 |
| 2016/02/05 | 1,144 | 1,144 | 1,118.5 | 1,120 | -24 | -2.1% | 11,000 |
| 2016/02/04 | 1,153.5 | 1,160 | 1,143.5 | 1,144 | -9.5 | -0.8% | 4,000 |
| 2016/02/03 | 1,155 | 1,155.5 | 1,142.5 | 1,153.5 | -3 | -0.3% | 4,000 |
| 2016/02/02 | 1,142.5 | 1,161.5 | 1,142.5 | 1,156.5 | +16 | +1.4% | 6,200 |
| 2016/02/01 | 1,150 | 1,155 | 1,140 | 1,140.5 | +0.5 | ±0% | 7,600 |
| 2016/01/29 | 1,145 | 1,145 | 1,134.5 | 1,140 | +4.5 | +0.4% | 3,200 |
| 2016/01/28 | 1,129 | 1,144 | 1,103.5 | 1,135.5 | +6.5 | +0.6% | 6,600 |
| 2016/01/27 | 1,116.5 | 1,130 | 1,111.5 | 1,129 | +18 | +1.6% | 6,400 |
| 2016/01/26 | 1,100 | 1,125 | 1,100 | 1,111 | -5.5 | -0.5% | 7,000 |
| 2016/01/25 | 1,130 | 1,130 | 1,097.5 | 1,116.5 | +54 | +5.1% | 11,400 |
| 2016/01/22 | 1,035 | 1,072 | 1,030 | 1,062.5 | +37.5 | +3.7% | 12,000 |
| 2016/01/21 | 1,050 | 1,072.5 | 1,025 | 1,025 | -36 | -3.4% | 16,400 |
| 2016/01/20 | 1,089.5 | 1,090 | 1,050.5 | 1,061 | -5 | -0.5% | 13,000 |
| 2016/01/19 | 1,065 | 1,099 | 1,063 | 1,066 | +3.5 | +0.3% | 12,600 |
| 2016/01/18 | 1,050.5 | 1,069 | 1,050 | 1,062.5 | -11.5 | -1.1% | 17,000 |
| 2016/01/15 | 1,100 | 1,100.5 | 1,055.5 | 1,074 | -26.5 | -2.4% | 34,600 |
| 2016/01/14 | 1,128 | 1,128 | 1,089 | 1,100.5 | -18.5 | -1.7% | 16,000 |
| 2016/01/13 | 1,113 | 1,142.5 | 1,113 | 1,119 | +6 | +0.5% | 7,200 |
| 2016/01/12 | 1,150 | 1,150 | 1,113 | 1,113 | -22.5 | -2% | 15,200 |
| 2016/01/08 | 1,137.5 | 1,145.5 | 1,135 | 1,135.5 | -6.5 | -0.6% | 11,800 |
| 2016/01/07 | 1,162.5 | 1,162.5 | 1,141 | 1,142 | -9 | -0.8% | 6,400 |
| 2016/01/06 | 1,170.5 | 1,170.5 | 1,145 | 1,151 | -2 | -0.2% | 6,400 |
| 2016/01/05 | 1,145 | 1,166.5 | 1,136.5 | 1,153 | +5.5 | +0.5% | 18,200 |
| 2016/01/04 | 1,173 | 1,174.5 | 1,147.5 | 1,147.5 | -4 | -0.3% | 14,200 |
| 2015/12/30 | 1,152.5 | 1,168 | 1,145.5 | 1,151.5 | +4 | +0.3% | 7,600 |
| 2015/12/29 | 1,147 | 1,150 | 1,141.5 | 1,147.5 | +10.5 | +0.9% | 7,400 |
| 2015/12/28 | 1,130 | 1,147.5 | 1,127.5 | 1,137 | +7 | +0.6% | 9,800 |
| 2015/12/25 | 1,150 | 1,150 | 1,128.5 | 1,130 | -13.5 | -1.2% | 6,400 |
| 2015/12/24 | 1,160 | 1,160 | 1,140 | 1,143.5 | -13.5 | -1.2% | 11,400 |
| 2015/12/22 | 1,152 | 1,160 | 1,152 | 1,157 | +5 | +0.4% | 4,400 |
2251～
2300
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
