エターナルホスピタリティグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,310 | 3,330 | 3,265 | 3,300 | -10 | -0.3% | 76,900 |
| 2024/11/21 | 3,265 | 3,310 | 3,265 | 3,310 | +40 | +1.2% | 63,600 |
| 2024/11/20 | 3,275 | 3,315 | 3,230 | 3,270 | -15 | -0.5% | 86,000 |
| 2024/11/19 | 3,310 | 3,355 | 3,275 | 3,285 | -25 | -0.8% | 53,400 |
| 2024/11/18 | 3,330 | 3,370 | 3,280 | 3,310 | -40 | -1.2% | 71,400 |
| 2024/11/15 | 3,330 | 3,360 | 3,315 | 3,350 | +20 | +0.6% | 66,300 |
| 2024/11/14 | 3,455 | 3,455 | 3,330 | 3,330 | -130 | -3.8% | 122,700 |
| 2024/11/13 | 3,455 | 3,525 | 3,455 | 3,460 | +20 | +0.6% | 88,800 |
| 2024/11/12 | 3,455 | 3,525 | 3,440 | 3,440 | -35 | -1% | 77,400 |
| 2024/11/11 | 3,450 | 3,480 | 3,420 | 3,475 | -35 | -1% | 88,300 |
| 2024/11/08 | 3,520 | 3,575 | 3,510 | 3,510 | ±0 | ±0% | 70,300 |
| 2024/11/07 | 3,490 | 3,555 | 3,435 | 3,510 | +30 | +0.9% | 99,000 |
| 2024/11/06 | 3,525 | 3,555 | 3,465 | 3,480 | -30 | -0.9% | 66,700 |
| 2024/11/05 | 3,495 | 3,550 | 3,430 | 3,510 | +45 | +1.3% | 76,200 |
| 2024/11/01 | 3,520 | 3,545 | 3,465 | 3,465 | -95 | -2.7% | 119,100 |
| 2024/10/31 | 3,570 | 3,610 | 3,535 | 3,560 | -25 | -0.7% | 144,500 |
| 2024/10/30 | 3,590 | 3,640 | 3,570 | 3,585 | +5 | +0.1% | 103,300 |
| 2024/10/29 | 3,540 | 3,625 | 3,525 | 3,580 | +10 | +0.3% | 85,500 |
| 2024/10/28 | 3,600 | 3,655 | 3,560 | 3,570 | -5 | -0.1% | 65,900 |
| 2024/10/25 | 3,630 | 3,650 | 3,570 | 3,575 | -65 | -1.8% | 69,700 |
| 2024/10/24 | 3,645 | 3,710 | 3,640 | 3,640 | -45 | -1.2% | 77,100 |
| 2024/10/23 | 3,795 | 3,820 | 3,675 | 3,685 | -105 | -2.8% | 125,400 |
| 2024/10/22 | 3,900 | 3,915 | 3,790 | 3,790 | -160 | -4.1% | 124,500 |
| 2024/10/21 | 3,930 | 4,035 | 3,930 | 3,950 | +25 | +0.6% | 100,100 |
| 2024/10/18 | 4,055 | 4,085 | 3,895 | 3,925 | -160 | -3.9% | 164,100 |
| 2024/10/17 | 4,095 | 4,115 | 4,025 | 4,085 | -10 | -0.2% | 91,400 |
| 2024/10/16 | 4,120 | 4,250 | 4,080 | 4,095 | -15 | -0.4% | 107,900 |
| 2024/10/15 | 4,150 | 4,215 | 4,110 | 4,110 | -40 | -1% | 146,800 |
| 2024/10/11 | 4,010 | 4,190 | 3,970 | 4,150 | +195 | +4.9% | 191,800 |
| 2024/10/10 | 4,040 | 4,060 | 3,945 | 3,955 | -95 | -2.3% | 85,000 |
| 2024/10/09 | 3,910 | 4,055 | 3,905 | 4,050 | +155 | +4% | 127,200 |
| 2024/10/08 | 4,005 | 4,020 | 3,890 | 3,895 | -160 | -3.9% | 168,900 |
| 2024/10/07 | 3,950 | 4,100 | 3,930 | 4,055 | +105 | +2.7% | 110,500 |
| 2024/10/04 | 3,940 | 3,990 | 3,940 | 3,950 | +30 | +0.8% | 77,500 |
| 2024/10/03 | 4,045 | 4,065 | 3,895 | 3,920 | -55 | -1.4% | 153,500 |
| 2024/10/02 | 4,130 | 4,180 | 3,950 | 3,975 | -155 | -3.8% | 120,600 |
| 2024/10/01 | 4,095 | 4,170 | 4,065 | 4,130 | +45 | +1.1% | 99,200 |
| 2024/09/30 | 4,120 | 4,230 | 4,085 | 4,085 | -90 | -2.2% | 217,400 |
| 2024/09/27 | 4,270 | 4,295 | 4,170 | 4,175 | -75 | -1.8% | 165,300 |
| 2024/09/26 | 4,080 | 4,250 | 4,015 | 4,250 | +180 | +4.4% | 200,800 |
| 2024/09/25 | 4,135 | 4,145 | 4,030 | 4,070 | -65 | -1.6% | 180,800 |
| 2024/09/24 | 4,020 | 4,175 | 3,995 | 4,135 | +220 | +5.6% | 359,800 |
| 2024/09/20 | 3,930 | 3,935 | 3,830 | 3,915 | +55 | +1.4% | 192,500 |
| 2024/09/19 | 3,680 | 3,875 | 3,600 | 3,860 | +225 | +6.2% | 278,300 |
| 2024/09/18 | 3,585 | 3,645 | 3,500 | 3,635 | +60 | +1.7% | 324,700 |
| 2024/09/17 | 3,440 | 3,675 | 3,395 | 3,575 | +485 | +15.7% | 874,800 |
| 2024/09/13 | 3,020 | 3,120 | 3,020 | 3,090 | +90 | +3% | 200,600 |
| 2024/09/12 | 3,025 | 3,050 | 2,967 | 3,000 | +27 | +0.9% | 192,500 |
| 2024/09/11 | 3,045 | 3,065 | 2,946 | 2,973 | -72 | -2.4% | 115,600 |
| 2024/09/10 | 3,060 | 3,145 | 3,045 | 3,045 | -15 | -0.5% | 86,900 |
1～
50
件表示中 / 2536件
類似銘柄と比較する
現在ご覧いただいている「エターナルホスヒ」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 |
|---|---|---|---|---|---|---|---|---|
| エターナルホスヒ | 330,000円 | +14.1% | +21.8% | 1.39% | 14.76倍 | 4.38倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。バーガー育成中 |
| あさひ | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。ＰＢ比率５割弱 |
| 薬王堂ＨＤ | 202,500円 | +7.0% | +6.7% | 1.33% | 9.92倍 | 1.13倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| スクロール | 104,600円 | +0.2% | +12.5% | 4.59% | 8.57倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| フジコーポ | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.33倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
