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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,164.5 | 1,169 | 1,150 | 1,152 | -5 | -0.4% | 9,000 |
| 2015/12/18 | 1,152 | 1,164 | 1,152 | 1,157 | +5.5 | +0.5% | 5,600 |
| 2015/12/17 | 1,129 | 1,157.5 | 1,129 | 1,151.5 | +22.5 | +2% | 20,800 |
| 2015/12/16 | 1,130 | 1,130 | 1,124 | 1,129 | +4.5 | +0.4% | 5,600 |
| 2015/12/15 | 1,130 | 1,134.5 | 1,121.5 | 1,124.5 | -5.5 | -0.5% | 7,200 |
| 2015/12/14 | 1,138 | 1,138 | 1,115.5 | 1,130 | -8.5 | -0.7% | 11,600 |
| 2015/12/11 | 1,135 | 1,151 | 1,135 | 1,138.5 | +5.5 | +0.5% | 17,800 |
| 2015/12/10 | 1,128 | 1,138 | 1,125.5 | 1,133 | -13 | -1.1% | 13,000 |
| 2015/12/09 | 1,165.5 | 1,165.5 | 1,140 | 1,146 | -6.5 | -0.6% | 17,200 |
| 2015/12/08 | 1,143 | 1,152.5 | 1,135 | 1,152.5 | +14.5 | +1.3% | 24,800 |
| 2015/12/07 | 1,135 | 1,144 | 1,135 | 1,138 | +5.5 | +0.5% | 7,000 |
| 2015/12/04 | 1,138.5 | 1,138.5 | 1,130.5 | 1,132.5 | -6.5 | -0.6% | 12,000 |
| 2015/12/03 | 1,139 | 1,142 | 1,135 | 1,139 | ±0 | ±0% | 12,600 |
| 2015/12/02 | 1,145 | 1,145 | 1,135.5 | 1,139 | -4.5 | -0.4% | 5,800 |
| 2015/12/01 | 1,136 | 1,144 | 1,136 | 1,143.5 | -1.5 | -0.1% | 3,600 |
| 2015/11/30 | 1,175 | 1,175 | 1,130 | 1,145 | -24.5 | -2.1% | 15,800 |
| 2015/11/27 | 1,175 | 1,177.5 | 1,140 | 1,169.5 | -14.5 | -1.2% | 13,400 |
| 2015/11/26 | 1,157.5 | 1,184 | 1,157.5 | 1,184 | +32 | +2.8% | 17,600 |
| 2015/11/25 | 1,170 | 1,185 | 1,140.5 | 1,152 | -13 | -1.1% | 17,200 |
| 2015/11/24 | 1,148.5 | 1,165 | 1,144 | 1,165 | +33 | +2.9% | 14,600 |
| 2015/11/20 | 1,112.5 | 1,132 | 1,112.5 | 1,132 | +5 | +0.4% | 10,000 |
| 2015/11/19 | 1,124.5 | 1,145.5 | 1,110.5 | 1,127 | +2.5 | +0.2% | 11,800 |
| 2015/11/18 | 1,150 | 1,165 | 1,115 | 1,124.5 | -13.5 | -1.2% | 18,000 |
| 2015/11/17 | 1,124 | 1,138 | 1,112.5 | 1,138 | +17 | +1.5% | 13,600 |
| 2015/11/16 | 1,122 | 1,124.5 | 1,110.5 | 1,121 | -1.5 | -0.1% | 6,200 |
| 2015/11/13 | 1,121 | 1,122.5 | 1,110.5 | 1,122.5 | +1 | +0.1% | 6,400 |
| 2015/11/12 | 1,117 | 1,122.5 | 1,112 | 1,121.5 | +11 | +1% | 7,600 |
| 2015/11/11 | 1,112.5 | 1,115 | 1,102.5 | 1,110.5 | -0.5 | ±0% | 4,600 |
| 2015/11/10 | 1,109.5 | 1,114 | 1,105 | 1,111 | +2 | +0.2% | 7,800 |
| 2015/11/09 | 1,108.5 | 1,109.5 | 1,097 | 1,109 | +0.5 | ±0% | 11,200 |
| 2015/11/06 | 1,120 | 1,123.5 | 1,100.5 | 1,108.5 | -5 | -0.4% | 5,200 |
| 2015/11/05 | 1,100 | 1,113.5 | 1,094.5 | 1,113.5 | +24.5 | +2.2% | 8,200 |
| 2015/11/04 | 1,100 | 1,101 | 1,088.5 | 1,089 | +2.5 | +0.2% | 9,000 |
| 2015/11/02 | 1,115 | 1,117 | 1,085.5 | 1,086.5 | -13.5 | -1.2% | 8,800 |
| 2015/10/30 | 1,112.5 | 1,112.5 | 1,097.5 | 1,100 | -20 | -1.8% | 6,000 |
| 2015/10/29 | 1,081 | 1,120 | 1,081 | 1,120 | +31 | +2.8% | 15,800 |
| 2015/10/28 | 1,081.5 | 1,095 | 1,081.5 | 1,089 | +3 | +0.3% | 3,200 |
| 2015/10/27 | 1,093.5 | 1,093.5 | 1,081.5 | 1,086 | +6.5 | +0.6% | 3,000 |
| 2015/10/26 | 1,100 | 1,100 | 1,078.5 | 1,079.5 | -18 | -1.6% | 12,600 |
| 2015/10/23 | 1,095.5 | 1,097.5 | 1,091 | 1,097.5 | +2.5 | +0.2% | 6,400 |
| 2015/10/22 | 1,092.5 | 1,099 | 1,080 | 1,095 | +3.5 | +0.3% | 12,600 |
| 2015/10/21 | 1,081 | 1,091.5 | 1,072 | 1,091.5 | +8 | +0.7% | 10,400 |
| 2015/10/20 | 1,072.5 | 1,085 | 1,072.5 | 1,083.5 | +2 | +0.2% | 5,400 |
| 2015/10/19 | 1,075 | 1,087 | 1,073 | 1,081.5 | +7.5 | +0.7% | 8,600 |
| 2015/10/16 | 1,074.5 | 1,074.5 | 1,065.5 | 1,074 | +13.5 | +1.3% | 7,600 |
| 2015/10/15 | 1,042 | 1,062.5 | 1,042 | 1,060.5 | +18.5 | +1.8% | 12,000 |
| 2015/10/14 | 1,049.5 | 1,050 | 1,037.5 | 1,042 | -6 | -0.6% | 5,800 |
| 2015/10/13 | 1,050 | 1,050 | 1,037 | 1,048 | +16.5 | +1.6% | 9,000 |
| 2015/10/09 | 1,030.5 | 1,044 | 1,024.5 | 1,031.5 | +1 | +0.1% | 7,200 |
| 2015/10/08 | 1,045 | 1,052.5 | 1,029.5 | 1,030.5 | -10.5 | -1% | 11,400 |
2301～
2350
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
