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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,094.5 | 1,100 | 1,075 | 1,087.5 | +3.5 | +0.3% | 10,600 |
| 2015/07/23 | 1,070 | 1,085 | 1,063.5 | 1,084 | +21.5 | +2% | 15,800 |
| 2015/07/22 | 1,050 | 1,066 | 1,048 | 1,062.5 | +11.5 | +1.1% | 16,800 |
| 2015/07/21 | 1,049.5 | 1,054 | 1,040 | 1,051 | +9 | +0.9% | 22,400 |
| 2015/07/17 | 1,048 | 1,049.5 | 1,041 | 1,042 | +1 | +0.1% | 12,400 |
| 2015/07/16 | 1,029.5 | 1,043.5 | 1,022 | 1,041 | +12 | +1.2% | 9,800 |
| 2015/07/15 | 1,030 | 1,030 | 1,012.5 | 1,029 | +4 | +0.4% | 12,400 |
| 2015/07/14 | 1,015 | 1,028 | 1,011 | 1,025 | +12 | +1.2% | 12,600 |
| 2015/07/13 | 1,008 | 1,018 | 1,008 | 1,013 | +9 | +0.9% | 8,400 |
| 2015/07/10 | 1,000 | 1,008 | 1,000 | 1,004 | +0.5 | ±0% | 17,800 |
| 2015/07/09 | 992.5 | 1,004.5 | 975 | 1,003.5 | +6 | +0.6% | 42,800 |
| 2015/07/08 | 1,002 | 1,005 | 992.5 | 997.5 | -4.5 | -0.4% | 30,600 |
| 2015/07/07 | 1,000 | 1,007 | 1,000 | 1,002 | +2 | +0.2% | 8,600 |
| 2015/07/06 | 1,000 | 1,007 | 1,000 | 1,000 | +1 | +0.1% | 14,400 |
| 2015/07/03 | 1,002.5 | 1,002.5 | 999 | 999 | -1 | -0.1% | 13,000 |
| 2015/07/02 | 999.5 | 1,002.5 | 996 | 1,000 | +7 | +0.7% | 9,400 |
| 2015/07/01 | 999 | 999 | 993 | 993 | -1.5 | -0.2% | 6,200 |
| 2015/06/30 | 988 | 1,000 | 983 | 994.5 | ±0 | ±0% | 17,200 |
| 2015/06/29 | 997 | 998.5 | 985.5 | 994.5 | -8 | -0.8% | 22,000 |
| 2015/06/26 | 1,002 | 1,007.5 | 1,001 | 1,002.5 | +1.5 | +0.1% | 8,400 |
| 2015/06/25 | 1,005 | 1,005 | 1,000.5 | 1,001 | +1 | +0.1% | 11,400 |
| 2015/06/24 | 999 | 1,000 | 995 | 1,000 | +3 | +0.3% | 12,000 |
| 2015/06/23 | 995 | 997 | 992 | 997 | +5 | +0.5% | 10,000 |
| 2015/06/22 | 994.5 | 996 | 990.5 | 992 | -4 | -0.4% | 7,600 |
| 2015/06/19 | 982 | 997 | 982 | 996 | +14 | +1.4% | 10,400 |
| 2015/06/18 | 987.5 | 988.5 | 982 | 982 | -5.5 | -0.6% | 6,200 |
| 2015/06/17 | 998.5 | 999 | 985 | 987.5 | -2 | -0.2% | 10,600 |
| 2015/06/16 | 998 | 998.5 | 989.5 | 989.5 | -8.5 | -0.9% | 11,600 |
| 2015/06/15 | 992.5 | 1,001 | 992 | 998 | +9 | +0.9% | 14,200 |
| 2015/06/12 | 985.5 | 990 | 985 | 989 | +3.5 | +0.4% | 13,200 |
| 2015/06/11 | 987.5 | 987.5 | 981 | 985.5 | +5.5 | +0.6% | 6,600 |
| 2015/06/10 | 980 | 988 | 980 | 980 | -3 | -0.3% | 10,800 |
| 2015/06/09 | 990 | 990 | 983 | 983 | -5 | -0.5% | 11,600 |
| 2015/06/08 | 987 | 990 | 984.5 | 988 | +1.5 | +0.2% | 14,400 |
| 2015/06/05 | 983 | 988 | 983 | 986.5 | +6.5 | +0.7% | 5,800 |
| 2015/06/04 | 977.5 | 987.5 | 977.5 | 980 | +2.5 | +0.3% | 13,400 |
| 2015/06/03 | 976 | 980 | 972.5 | 977.5 | +1.5 | +0.2% | 15,600 |
| 2015/06/02 | 976.5 | 976.5 | 974 | 976 | -1 | -0.1% | 8,000 |
| 2015/06/01 | 977 | 977 | 974.5 | 977 | +4.5 | +0.5% | 7,200 |
| 2015/05/29 | 972 | 975 | 970 | 972.5 | +2.5 | +0.3% | 10,400 |
| 2015/05/28 | 974.5 | 975 | 968 | 970 | -0.5 | -0.1% | 9,000 |
| 2015/05/27 | 962.5 | 972 | 960 | 970.5 | +6 | +0.6% | 15,200 |
| 2015/05/26 | 962.5 | 964.5 | 960 | 964.5 | +2 | +0.2% | 6,600 |
| 2015/05/25 | 965 | 965 | 961 | 962.5 | -4.5 | -0.5% | 9,400 |
| 2015/05/22 | 963.5 | 968.5 | 958 | 967 | +1.5 | +0.2% | 11,800 |
| 2015/05/21 | 966.5 | 970 | 964 | 965.5 | -1 | -0.1% | 11,600 |
| 2015/05/20 | 965.5 | 968 | 965 | 966.5 | -0.5 | -0.1% | 8,200 |
| 2015/05/19 | 967.5 | 970 | 962 | 967 | -0.5 | -0.1% | 10,000 |
| 2015/05/18 | 972 | 972 | 958 | 967.5 | +12 | +1.3% | 15,800 |
| 2015/05/15 | 947.5 | 957.5 | 947.5 | 955.5 | +10 | +1.1% | 15,200 |
2401～
2450
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
