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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,039.5 | 1,042.5 | 1,039.5 | 1,041 | -4.5 | -0.4% | 5,000 |
| 2015/10/06 | 1,042.5 | 1,049 | 1,039.5 | 1,045.5 | +3.5 | +0.3% | 7,200 |
| 2015/10/05 | 1,032 | 1,051.5 | 1,032 | 1,042 | +10 | +1% | 6,000 |
| 2015/10/02 | 1,040 | 1,040 | 1,027.5 | 1,032 | -9 | -0.9% | 8,000 |
| 2015/10/01 | 1,059.5 | 1,059.5 | 1,039 | 1,041 | -18.5 | -1.7% | 6,000 |
| 2015/09/30 | 1,050.5 | 1,059.5 | 1,029.5 | 1,059.5 | -1.5 | -0.1% | 5,200 |
| 2015/09/29 | 1,076.5 | 1,083.5 | 1,031.5 | 1,061 | -30 | -2.7% | 15,800 |
| 2015/09/28 | 1,074 | 1,095 | 1,068 | 1,091 | -9 | -0.8% | 28,800 |
| 2015/09/25 | 1,090 | 1,100 | 1,088 | 1,100 | +14.5 | +1.3% | 31,000 |
| 2015/09/24 | 1,090 | 1,090 | 1,065 | 1,085.5 | -7 | -0.6% | 26,200 |
| 2015/09/18 | 1,080 | 1,094 | 1,079.5 | 1,092.5 | +17 | +1.6% | 18,200 |
| 2015/09/17 | 1,076.5 | 1,079 | 1,068.5 | 1,075.5 | +8 | +0.7% | 14,400 |
| 2015/09/16 | 1,073.5 | 1,082 | 1,059.5 | 1,067.5 | -1 | -0.1% | 10,000 |
| 2015/09/15 | 1,064.5 | 1,075 | 1,052 | 1,068.5 | +20 | +1.9% | 17,600 |
| 2015/09/14 | 1,052 | 1,061 | 1,047.5 | 1,048.5 | +1 | +0.1% | 11,600 |
| 2015/09/11 | 1,040 | 1,049.5 | 1,040 | 1,047.5 | +3.5 | +0.3% | 12,800 |
| 2015/09/10 | 1,040.5 | 1,045 | 1,033 | 1,044 | +2.5 | +0.2% | 12,600 |
| 2015/09/09 | 1,025 | 1,041.5 | 1,015 | 1,041.5 | +39 | +3.9% | 12,000 |
| 2015/09/08 | 1,033.5 | 1,035 | 1,000.5 | 1,002.5 | -35 | -3.4% | 10,400 |
| 2015/09/07 | 1,045 | 1,055 | 1,025.5 | 1,037.5 | -17.5 | -1.7% | 10,600 |
| 2015/09/04 | 1,091 | 1,091.5 | 1,050 | 1,055 | -36 | -3.3% | 13,200 |
| 2015/09/03 | 1,092 | 1,098 | 1,089 | 1,091 | -1 | -0.1% | 4,600 |
| 2015/09/02 | 1,085 | 1,105 | 1,071.5 | 1,092 | -12.5 | -1.1% | 18,200 |
| 2015/09/01 | 1,105 | 1,105 | 1,091.5 | 1,104.5 | -3.5 | -0.3% | 16,200 |
| 2015/08/31 | 1,099 | 1,109 | 1,086.5 | 1,108 | +28.5 | +2.6% | 24,000 |
| 2015/08/28 | 1,077 | 1,079.5 | 1,050.5 | 1,079.5 | +44 | +4.2% | 12,800 |
| 2015/08/27 | 1,029 | 1,084.5 | 1,029 | 1,035.5 | +17.5 | +1.7% | 23,800 |
| 2015/08/26 | 1,000 | 1,018 | 981.5 | 1,018 | +57.5 | +6% | 19,400 |
| 2015/08/25 | 919.5 | 1,001 | 905 | 960.5 | -39.5 | -4% | 56,400 |
| 2015/08/24 | 1,009.5 | 1,040 | 1,000 | 1,000 | -84.5 | -7.8% | 40,200 |
| 2015/08/21 | 1,100 | 1,108.5 | 1,080 | 1,084.5 | -17 | -1.5% | 22,600 |
| 2015/08/20 | 1,099.5 | 1,124.5 | 1,099.5 | 1,101.5 | +2 | +0.2% | 8,600 |
| 2015/08/19 | 1,112.5 | 1,116.5 | 1,099.5 | 1,099.5 | -18 | -1.6% | 12,200 |
| 2015/08/18 | 1,113 | 1,120 | 1,105 | 1,117.5 | +4.5 | +0.4% | 9,000 |
| 2015/08/17 | 1,117.5 | 1,117.5 | 1,103.5 | 1,113 | +8 | +0.7% | 14,000 |
| 2015/08/14 | 1,110 | 1,110 | 1,091 | 1,105 | -5 | -0.5% | 9,000 |
| 2015/08/13 | 1,101.5 | 1,111 | 1,098 | 1,110 | +6 | +0.5% | 18,000 |
| 2015/08/12 | 1,100.5 | 1,105.5 | 1,090 | 1,104 | -2 | -0.2% | 7,000 |
| 2015/08/11 | 1,110 | 1,110 | 1,103.5 | 1,106 | -2.5 | -0.2% | 6,800 |
| 2015/08/10 | 1,100.5 | 1,110 | 1,055.5 | 1,108.5 | +7.5 | +0.7% | 25,400 |
| 2015/08/07 | 1,114.5 | 1,114.5 | 1,101 | 1,101 | -10 | -0.9% | 7,800 |
| 2015/08/06 | 1,115 | 1,115 | 1,109.5 | 1,111 | -2.5 | -0.2% | 7,000 |
| 2015/08/05 | 1,120 | 1,120 | 1,102.5 | 1,113.5 | -6.5 | -0.6% | 9,400 |
| 2015/08/04 | 1,116.5 | 1,120 | 1,112 | 1,120 | +3 | +0.3% | 8,400 |
| 2015/08/03 | 1,108 | 1,117 | 1,108 | 1,117 | +9 | +0.8% | 6,000 |
| 2015/07/31 | 1,129 | 1,129 | 1,104 | 1,108 | -22.5 | -2% | 24,200 |
| 2015/07/30 | 1,120 | 1,132 | 1,116.5 | 1,130.5 | +14.5 | +1.3% | 14,400 |
| 2015/07/29 | 1,110 | 1,116 | 1,103.5 | 1,116 | +14 | +1.3% | 15,600 |
| 2015/07/28 | 1,075.5 | 1,109.5 | 1,075.5 | 1,102 | +9 | +0.8% | 22,800 |
| 2015/07/27 | 1,108 | 1,108.5 | 1,083 | 1,093 | +5.5 | +0.5% | 17,200 |
2351～
2400
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
