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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 2,280 | 2,281 | 2,253 | 2,253 | -37 | -1.6% | 624,900 |
2023/02/22 | 2,299 | 2,301 | 2,290 | 2,290 | -10 | -0.4% | 100,300 |
2023/02/21 | 2,325 | 2,326 | 2,300 | 2,300 | -25 | -1.1% | 55,700 |
2023/02/20 | 2,310 | 2,329 | 2,309 | 2,325 | +27 | +1.2% | 63,500 |
2023/02/17 | 2,288 | 2,302 | 2,288 | 2,298 | -1 | ±0% | 24,100 |
2023/02/16 | 2,298 | 2,300 | 2,289 | 2,299 | ±0 | ±0% | 30,200 |
2023/02/15 | 2,302 | 2,302 | 2,296 | 2,299 | -5 | -0.2% | 25,400 |
2023/02/14 | 2,313 | 2,322 | 2,302 | 2,304 | -7 | -0.3% | 25,100 |
2023/02/13 | 2,303 | 2,311 | 2,301 | 2,311 | +4 | +0.2% | 21,700 |
2023/02/10 | 2,300 | 2,315 | 2,298 | 2,307 | ±0 | ±0% | 18,300 |
2023/02/09 | 2,286 | 2,308 | 2,282 | 2,307 | +11 | +0.5% | 20,900 |
2023/02/08 | 2,313 | 2,316 | 2,289 | 2,296 | -17 | -0.7% | 30,400 |
2023/02/07 | 2,329 | 2,329 | 2,310 | 2,313 | -7 | -0.3% | 15,700 |
2023/02/06 | 2,327 | 2,330 | 2,312 | 2,320 | +5 | +0.2% | 25,000 |
2023/02/03 | 2,318 | 2,321 | 2,306 | 2,315 | +8 | +0.3% | 15,100 |
2023/02/02 | 2,341 | 2,344 | 2,306 | 2,307 | -38 | -1.6% | 27,900 |
2023/02/01 | 2,358 | 2,363 | 2,345 | 2,345 | -5 | -0.2% | 19,300 |
2023/01/31 | 2,346 | 2,355 | 2,332 | 2,350 | +9 | +0.4% | 30,200 |
2023/01/30 | 2,316 | 2,344 | 2,314 | 2,341 | +24 | +1% | 28,900 |
2023/01/27 | 2,332 | 2,333 | 2,308 | 2,317 | -9 | -0.4% | 23,500 |
2023/01/26 | 2,323 | 2,338 | 2,320 | 2,326 | +11 | +0.5% | 20,200 |
2023/01/25 | 2,319 | 2,322 | 2,283 | 2,315 | -16 | -0.7% | 36,700 |
2023/01/24 | 2,343 | 2,343 | 2,330 | 2,331 | -3 | -0.1% | 14,800 |
2023/01/23 | 2,330 | 2,348 | 2,326 | 2,334 | +15 | +0.6% | 21,200 |
2023/01/20 | 2,315 | 2,331 | 2,312 | 2,319 | +7 | +0.3% | 20,500 |
2023/01/19 | 2,313 | 2,333 | 2,308 | 2,312 | +4 | +0.2% | 21,200 |
2023/01/18 | 2,299 | 2,313 | 2,294 | 2,308 | +16 | +0.7% | 18,100 |
2023/01/17 | 2,278 | 2,297 | 2,278 | 2,292 | +15 | +0.7% | 20,500 |
2023/01/16 | 2,257 | 2,290 | 2,254 | 2,277 | +12 | +0.5% | 23,200 |
2023/01/13 | 2,281 | 2,288 | 2,247 | 2,265 | -15 | -0.7% | 101,100 |
2023/01/12 | 2,252 | 2,307 | 2,243 | 2,280 | +34 | +1.5% | 40,400 |
2023/01/11 | 2,317 | 2,326 | 2,234 | 2,246 | -59 | -2.6% | 84,700 |
2023/01/10 | 2,338 | 2,349 | 2,305 | 2,305 | -34 | -1.5% | 39,400 |
2023/01/06 | 2,301 | 2,340 | 2,299 | 2,339 | +25 | +1.1% | 36,300 |
2023/01/05 | 2,328 | 2,335 | 2,305 | 2,314 | -14 | -0.6% | 19,900 |
2023/01/04 | 2,345 | 2,345 | 2,302 | 2,328 | -10 | -0.4% | 19,500 |
2022/12/30 | 2,348 | 2,367 | 2,337 | 2,338 | -20 | -0.8% | 24,000 |
2022/12/29 | 2,334 | 2,358 | 2,318 | 2,358 | +7 | +0.3% | 16,800 |
2022/12/28 | 2,345 | 2,356 | 2,333 | 2,351 | +5 | +0.2% | 19,800 |
2022/12/27 | 2,316 | 2,354 | 2,316 | 2,346 | +30 | +1.3% | 26,000 |
2022/12/26 | 2,316 | 2,323 | 2,309 | 2,316 | +7 | +0.3% | 19,600 |
2022/12/23 | 2,300 | 2,313 | 2,294 | 2,309 | -1 | ±0% | 53,000 |
2022/12/22 | 2,280 | 2,310 | 2,273 | 2,310 | +25 | +1.1% | 20,200 |
2022/12/21 | 2,262 | 2,290 | 2,260 | 2,285 | +18 | +0.8% | 15,200 |
2022/12/20 | 2,294 | 2,306 | 2,256 | 2,267 | -22 | -1% | 23,800 |
2022/12/19 | 2,275 | 2,309 | 2,265 | 2,289 | +14 | +0.6% | 26,800 |
2022/12/16 | 2,261 | 2,287 | 2,261 | 2,275 | -4 | -0.2% | 70,700 |
2022/12/15 | 2,278 | 2,280 | 2,271 | 2,279 | +1 | ±0% | 9,200 |
2022/12/14 | 2,278 | 2,283 | 2,252 | 2,278 | +13 | +0.6% | 15,800 |
2022/12/13 | 2,270 | 2,294 | 2,265 | 2,265 | +1 | ±0% | 19,800 |
301~
350
件表示中 / 3156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 | +8.9% | +19.9% | 0.49% | 18.12倍 | 2.26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 | 115,300円 | +4.0% | -4.2% | 1.73% | 9.22倍 | 1.40倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
ファーマフーズ | 89,400円 | -6.5% | -18.1% | 2.24% | 13.95倍 | 2.73倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
オエノンHD | 35,200円 | +0.1% | -19.0% | 2.27% | 10.25倍 | 0.95倍 |
|
旧合同酒精。焼酎に強み。流通大手のPB製造にも積極的。酵素医薬品が第2の柱に成長 |
やまみ | 315,500円 | +17.4% | +88.7% | 1.90% | 16.44倍 | 2.42倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム