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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,097 | 2,119 | 2,069 | 2,083 | -18 | -0.9% | 39,000 |
| 2024/07/23 | 2,060 | 2,109 | 2,060 | 2,101 | +47 | +2.3% | 44,000 |
| 2024/07/22 | 2,076 | 2,078 | 2,054 | 2,054 | -17 | -0.8% | 27,100 |
| 2024/07/19 | 2,096 | 2,097 | 2,064 | 2,071 | -25 | -1.2% | 23,400 |
| 2024/07/18 | 2,103 | 2,117 | 2,096 | 2,096 | -5 | -0.2% | 24,800 |
| 2024/07/17 | 2,093 | 2,107 | 2,093 | 2,101 | +12 | +0.6% | 33,700 |
| 2024/07/16 | 2,110 | 2,111 | 2,088 | 2,089 | +2 | +0.1% | 30,200 |
| 2024/07/12 | 2,088 | 2,101 | 2,073 | 2,087 | +21 | +1% | 37,300 |
| 2024/07/11 | 2,073 | 2,078 | 2,060 | 2,066 | +26 | +1.3% | 40,900 |
| 2024/07/10 | 1,998 | 2,052 | 1,988 | 2,040 | -15 | -0.7% | 99,700 |
| 2024/07/09 | 2,053 | 2,065 | 2,022 | 2,055 | -11 | -0.5% | 56,100 |
| 2024/07/08 | 2,080 | 2,095 | 2,066 | 2,066 | -24 | -1.1% | 37,300 |
| 2024/07/05 | 2,080 | 2,097 | 2,079 | 2,090 | -5 | -0.2% | 22,400 |
| 2024/07/04 | 2,082 | 2,099 | 2,078 | 2,095 | +8 | +0.4% | 27,700 |
| 2024/07/03 | 2,124 | 2,125 | 2,086 | 2,087 | -38 | -1.8% | 35,000 |
| 2024/07/02 | 2,133 | 2,133 | 2,115 | 2,125 | -10 | -0.5% | 27,800 |
| 2024/07/01 | 2,125 | 2,135 | 2,123 | 2,135 | +19 | +0.9% | 28,400 |
| 2024/06/28 | 2,139 | 2,139 | 2,109 | 2,116 | -23 | -1.1% | 29,200 |
| 2024/06/27 | 2,135 | 2,144 | 2,131 | 2,139 | +5 | +0.2% | 33,600 |
| 2024/06/26 | 2,135 | 2,139 | 2,123 | 2,134 | ±0 | ±0% | 28,500 |
| 2024/06/25 | 2,125 | 2,136 | 2,121 | 2,134 | +16 | +0.8% | 38,000 |
| 2024/06/24 | 2,108 | 2,121 | 2,107 | 2,118 | +10 | +0.5% | 23,300 |
| 2024/06/21 | 2,110 | 2,125 | 2,105 | 2,108 | -11 | -0.5% | 23,100 |
| 2024/06/20 | 2,119 | 2,124 | 2,108 | 2,119 | +2 | +0.1% | 31,300 |
| 2024/06/19 | 2,116 | 2,117 | 2,102 | 2,117 | +7 | +0.3% | 24,900 |
| 2024/06/18 | 2,105 | 2,116 | 2,100 | 2,110 | +5 | +0.2% | 16,400 |
| 2024/06/17 | 2,102 | 2,109 | 2,088 | 2,105 | -4 | -0.2% | 24,900 |
| 2024/06/14 | 2,072 | 2,109 | 2,072 | 2,109 | +45 | +2.2% | 33,500 |
| 2024/06/13 | 2,088 | 2,088 | 2,061 | 2,064 | -35 | -1.7% | 20,600 |
| 2024/06/12 | 2,110 | 2,111 | 2,092 | 2,099 | -6 | -0.3% | 17,700 |
| 2024/06/11 | 2,105 | 2,117 | 2,102 | 2,105 | ±0 | ±0% | 24,500 |
| 2024/06/10 | 2,099 | 2,110 | 2,090 | 2,105 | +12 | +0.6% | 37,000 |
| 2024/06/07 | 2,090 | 2,096 | 2,083 | 2,093 | +3 | +0.1% | 17,500 |
| 2024/06/06 | 2,094 | 2,094 | 2,082 | 2,090 | -3 | -0.1% | 24,200 |
| 2024/06/05 | 2,076 | 2,094 | 2,071 | 2,093 | +16 | +0.8% | 29,300 |
| 2024/06/04 | 2,077 | 2,085 | 2,068 | 2,077 | -1 | ±0% | 29,600 |
| 2024/06/03 | 2,071 | 2,079 | 2,065 | 2,078 | +10 | +0.5% | 29,800 |
| 2024/05/31 | 2,059 | 2,070 | 2,054 | 2,068 | +14 | +0.7% | 43,000 |
| 2024/05/30 | 2,015 | 2,054 | 2,011 | 2,054 | +34 | +1.7% | 30,800 |
| 2024/05/29 | 2,043 | 2,047 | 2,020 | 2,020 | -24 | -1.2% | 19,800 |
| 2024/05/28 | 2,048 | 2,049 | 2,037 | 2,044 | -4 | -0.2% | 20,000 |
| 2024/05/27 | 2,042 | 2,048 | 2,037 | 2,048 | +9 | +0.4% | 18,000 |
| 2024/05/24 | 2,024 | 2,044 | 2,020 | 2,039 | +4 | +0.2% | 18,400 |
| 2024/05/23 | 2,037 | 2,037 | 2,024 | 2,035 | +3 | +0.1% | 12,200 |
| 2024/05/22 | 2,028 | 2,034 | 2,021 | 2,032 | +4 | +0.2% | 11,700 |
| 2024/05/21 | 2,030 | 2,035 | 2,024 | 2,028 | +1 | ±0% | 13,700 |
| 2024/05/20 | 2,020 | 2,031 | 2,020 | 2,027 | +7 | +0.3% | 26,200 |
| 2024/05/17 | 2,012 | 2,020 | 2,005 | 2,020 | +6 | +0.3% | 17,800 |
| 2024/05/16 | 2,002 | 2,020 | 1,999 | 2,014 | +19 | +1% | 26,100 |
| 2024/05/15 | 2,008 | 2,008 | 1,992 | 1,995 | -6 | -0.3% | 20,800 |
201～
250
件表示中 / 3403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 | 202,300円 | +7.1% | +16.5% | 0.74% | 43.71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 | 105,000円 | +6.2% | +6.2% | 2.24% | 7.99倍 | 1.16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 | 89,100円 | +8.9% | +7.8% | 4.94% | 20.54倍 | 0.58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 |
| ヨシムラフード | 92,800円 | +4.5% | -31.8% | 0.00% | 19.75倍 | 2.00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 |
| ＳＴＩフードＨ | 125,000円 | +12.4% | +2.8% | 3.20% | 11.40倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
