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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,060 | 3,095 | 3,030 | 3,035 | -30 | -1% | 66,300 |
| 2025/07/31 | 3,005 | 3,075 | 2,996 | 3,065 | +5 | +0.2% | 97,800 |
| 2025/07/30 | 3,115 | 3,145 | 3,060 | 3,060 | -105 | -3.3% | 221,000 |
| 2025/07/29 | 3,130 | 3,170 | 3,125 | 3,165 | +10 | +0.3% | 313,000 |
| 2025/07/28 | 3,190 | 3,200 | 3,130 | 3,155 | -5 | -0.2% | 145,900 |
| 2025/07/25 | 3,185 | 3,200 | 3,160 | 3,160 | +5 | +0.2% | 56,000 |
| 2025/07/24 | 3,165 | 3,200 | 3,150 | 3,155 | -15 | -0.5% | 72,000 |
| 2025/07/23 | 3,190 | 3,230 | 3,155 | 3,170 | -10 | -0.3% | 76,600 |
| 2025/07/22 | 3,080 | 3,195 | 3,080 | 3,180 | +100 | +3.2% | 82,100 |
| 2025/07/18 | 3,160 | 3,160 | 3,080 | 3,080 | -60 | -1.9% | 38,500 |
| 2025/07/17 | 3,100 | 3,140 | 3,095 | 3,140 | +40 | +1.3% | 27,400 |
| 2025/07/16 | 3,040 | 3,175 | 3,030 | 3,100 | +70 | +2.3% | 94,400 |
| 2025/07/15 | 3,080 | 3,080 | 3,020 | 3,030 | -50 | -1.6% | 68,400 |
| 2025/07/14 | 3,120 | 3,125 | 3,065 | 3,080 | -30 | -1% | 26,400 |
| 2025/07/11 | 3,050 | 3,145 | 3,050 | 3,110 | +45 | +1.5% | 61,600 |
| 2025/07/10 | 3,090 | 3,110 | 3,055 | 3,065 | -20 | -0.6% | 52,600 |
| 2025/07/09 | 3,120 | 3,130 | 3,080 | 3,085 | -25 | -0.8% | 50,300 |
| 2025/07/08 | 3,175 | 3,190 | 3,085 | 3,110 | -65 | -2% | 101,300 |
| 2025/07/07 | 3,160 | 3,190 | 3,145 | 3,175 | -10 | -0.3% | 44,700 |
| 2025/07/04 | 3,180 | 3,215 | 3,180 | 3,185 | +5 | +0.2% | 27,000 |
| 2025/07/03 | 3,200 | 3,230 | 3,180 | 3,180 | -25 | -0.8% | 46,000 |
| 2025/07/02 | 3,225 | 3,255 | 3,205 | 3,205 | -30 | -0.9% | 36,200 |
| 2025/07/01 | 3,230 | 3,320 | 3,230 | 3,235 | +10 | +0.3% | 109,700 |
| 2025/06/30 | 3,270 | 3,285 | 3,225 | 3,225 | -25 | -0.8% | 55,200 |
| 2025/06/27 | 3,285 | 3,290 | 3,215 | 3,250 | +20 | +0.6% | 88,800 |
| 2025/06/26 | 3,200 | 3,230 | 3,165 | 3,230 | +30 | +0.9% | 90,900 |
| 2025/06/25 | 3,195 | 3,210 | 3,130 | 3,200 | +25 | +0.8% | 91,300 |
| 2025/06/24 | 3,190 | 3,200 | 3,130 | 3,175 | +15 | +0.5% | 77,300 |
| 2025/06/23 | 3,130 | 3,225 | 3,115 | 3,160 | +30 | +1% | 98,300 |
| 2025/06/20 | 3,120 | 3,145 | 3,070 | 3,130 | +70 | +2.3% | 93,900 |
| 2025/06/19 | 3,075 | 3,125 | 3,055 | 3,060 | -15 | -0.5% | 58,900 |
| 2025/06/18 | 3,040 | 3,125 | 3,040 | 3,075 | +40 | +1.3% | 55,800 |
| 2025/06/17 | 3,065 | 3,085 | 3,015 | 3,035 | -15 | -0.5% | 44,500 |
| 2025/06/16 | 3,100 | 3,105 | 3,030 | 3,050 | -30 | -1% | 60,300 |
| 2025/06/13 | 3,130 | 3,140 | 3,075 | 3,080 | -50 | -1.6% | 60,600 |
| 2025/06/12 | 3,150 | 3,180 | 3,100 | 3,130 | -35 | -1.1% | 91,200 |
| 2025/06/11 | 3,250 | 3,270 | 3,155 | 3,165 | -65 | -2% | 131,600 |
| 2025/06/10 | 3,245 | 3,300 | 3,215 | 3,230 | -10 | -0.3% | 175,600 |
| 2025/06/09 | 3,120 | 3,310 | 3,115 | 3,240 | +341 | +11.8% | 646,900 |
| 2025/06/06 | 2,894 | 2,933 | 2,872 | 2,899 | -3 | -0.1% | 82,900 |
| 2025/06/05 | 2,914 | 2,920 | 2,886 | 2,902 | -25 | -0.9% | 75,700 |
| 2025/06/04 | 2,920 | 2,934 | 2,909 | 2,927 | -7 | -0.2% | 50,600 |
| 2025/06/03 | 2,939 | 2,949 | 2,926 | 2,934 | ±0 | ±0% | 44,400 |
| 2025/06/02 | 2,966 | 2,974 | 2,910 | 2,934 | -24 | -0.8% | 74,800 |
| 2025/05/30 | 2,915 | 2,966 | 2,912 | 2,958 | +31 | +1.1% | 70,100 |
| 2025/05/29 | 2,938 | 2,954 | 2,913 | 2,927 | +8 | +0.3% | 48,700 |
| 2025/05/28 | 2,945 | 2,952 | 2,911 | 2,919 | -11 | -0.4% | 68,200 |
| 2025/05/27 | 2,934 | 2,943 | 2,915 | 2,930 | +24 | +0.8% | 45,600 |
| 2025/05/26 | 2,917 | 2,946 | 2,906 | 2,906 | +1 | ±0% | 61,300 |
| 2025/05/23 | 2,890 | 2,933 | 2,890 | 2,905 | +6 | +0.2% | 54,800 |
1～
50
件表示中 / 2704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 | 303,500円 | +8.2% | -7.2% | 1.52% | 19.45倍 | 3.81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。海外事業育成中 |
| ＭｒＭａｘＨＤ | 90,900円 | +4.7% | +8.4% | 2.75% | 11.22倍 | 0.84倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| あさひ | 135,900円 | +5.2% | +2.2% | 3.68% | 9.70倍 | 0.90倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| 日産東ＨＤ | 50,900円 | +2.4% | -11.8% | 4.72% | 7.56倍 | 0.53倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| コメ兵ＨＤ | 297,300円 | +25.8% | +22.4% | 3.57% | 7.09倍 | 0.99倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
