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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,893 | 1,908 | 1,865 | 1,874 | -30 | -1.6% | 77,100 |
| 2022/03/30 | 1,854 | 1,908 | 1,852 | 1,904 | +51 | +2.8% | 90,900 |
| 2022/03/29 | 1,829 | 1,862 | 1,803 | 1,853 | +10 | +0.5% | 76,100 |
| 2022/03/28 | 1,849 | 1,850 | 1,808 | 1,843 | +46 | +2.6% | 79,600 |
| 2022/03/25 | 1,775 | 1,807 | 1,748 | 1,797 | -2 | -0.1% | 119,300 |
| 2022/03/24 | 1,800 | 1,808 | 1,784 | 1,799 | -22 | -1.2% | 89,700 |
| 2022/03/23 | 1,840 | 1,859 | 1,819 | 1,821 | -12 | -0.7% | 81,000 |
| 2022/03/22 | 1,870 | 1,877 | 1,820 | 1,833 | -27 | -1.5% | 89,500 |
| 2022/03/18 | 1,880 | 1,895 | 1,849 | 1,860 | -31 | -1.6% | 127,800 |
| 2022/03/17 | 1,955 | 1,970 | 1,863 | 1,891 | -31 | -1.6% | 183,500 |
| 2022/03/16 | 1,816 | 1,935 | 1,816 | 1,922 | +118 | +6.5% | 240,200 |
| 2022/03/15 | 1,779 | 1,860 | 1,770 | 1,804 | +43 | +2.4% | 146,700 |
| 2022/03/14 | 1,705 | 1,775 | 1,686 | 1,761 | +118 | +7.2% | 181,900 |
| 2022/03/11 | 1,651 | 1,676 | 1,637 | 1,643 | -34 | -2% | 91,200 |
| 2022/03/10 | 1,646 | 1,677 | 1,632 | 1,677 | +79 | +4.9% | 88,700 |
| 2022/03/09 | 1,626 | 1,640 | 1,597 | 1,598 | -25 | -1.5% | 116,800 |
| 2022/03/08 | 1,650 | 1,666 | 1,616 | 1,623 | -43 | -2.6% | 131,500 |
| 2022/03/07 | 1,679 | 1,683 | 1,654 | 1,666 | -21 | -1.2% | 141,300 |
| 2022/03/04 | 1,739 | 1,739 | 1,678 | 1,687 | -61 | -3.5% | 100,500 |
| 2022/03/03 | 1,762 | 1,777 | 1,746 | 1,748 | -9 | -0.5% | 42,000 |
| 2022/03/02 | 1,755 | 1,771 | 1,745 | 1,757 | -34 | -1.9% | 55,600 |
| 2022/03/01 | 1,777 | 1,796 | 1,777 | 1,791 | +16 | +0.9% | 50,100 |
| 2022/02/28 | 1,754 | 1,782 | 1,742 | 1,775 | +21 | +1.2% | 63,000 |
| 2022/02/25 | 1,773 | 1,783 | 1,727 | 1,754 | -19 | -1.1% | 128,200 |
| 2022/02/24 | 1,806 | 1,811 | 1,748 | 1,773 | -57 | -3.1% | 150,400 |
| 2022/02/22 | 1,810 | 1,844 | 1,804 | 1,830 | -6 | -0.3% | 65,400 |
| 2022/02/21 | 1,840 | 1,842 | 1,815 | 1,836 | -18 | -1% | 52,600 |
| 2022/02/18 | 1,860 | 1,866 | 1,837 | 1,854 | -22 | -1.2% | 56,800 |
| 2022/02/17 | 1,874 | 1,894 | 1,862 | 1,876 | +2 | +0.1% | 43,500 |
| 2022/02/16 | 1,900 | 1,900 | 1,870 | 1,874 | +13 | +0.7% | 53,300 |
| 2022/02/15 | 1,863 | 1,900 | 1,851 | 1,861 | -4 | -0.2% | 65,100 |
| 2022/02/14 | 1,842 | 1,877 | 1,836 | 1,865 | -17 | -0.9% | 72,500 |
| 2022/02/10 | 1,896 | 1,896 | 1,864 | 1,882 | +5 | +0.3% | 49,600 |
| 2022/02/09 | 1,922 | 1,939 | 1,875 | 1,877 | -28 | -1.5% | 101,200 |
| 2022/02/08 | 1,853 | 1,912 | 1,840 | 1,905 | +72 | +3.9% | 162,500 |
| 2022/02/07 | 1,851 | 1,858 | 1,820 | 1,833 | -28 | -1.5% | 77,900 |
| 2022/02/04 | 1,857 | 1,880 | 1,837 | 1,861 | +6 | +0.3% | 93,800 |
| 2022/02/03 | 1,837 | 1,884 | 1,810 | 1,855 | +15 | +0.8% | 195,900 |
| 2022/02/02 | 1,780 | 1,845 | 1,765 | 1,840 | +133 | +7.8% | 420,600 |
| 2022/02/01 | 1,680 | 1,718 | 1,680 | 1,707 | +34 | +2% | 89,200 |
| 2022/01/31 | 1,624 | 1,698 | 1,624 | 1,673 | +45 | +2.8% | 126,800 |
| 2022/01/28 | 1,622 | 1,629 | 1,600 | 1,628 | +19 | +1.2% | 192,600 |
| 2022/01/27 | 1,681 | 1,693 | 1,606 | 1,609 | -85 | -5% | 474,500 |
| 2022/01/26 | 1,672 | 1,695 | 1,653 | 1,694 | +22 | +1.3% | 153,300 |
| 2022/01/25 | 1,729 | 1,729 | 1,668 | 1,672 | -61 | -3.5% | 154,200 |
| 2022/01/24 | 1,730 | 1,742 | 1,713 | 1,733 | -19 | -1.1% | 80,000 |
| 2022/01/21 | 1,740 | 1,754 | 1,716 | 1,752 | +9 | +0.5% | 69,200 |
| 2022/01/20 | 1,750 | 1,755 | 1,709 | 1,743 | -12 | -0.7% | 78,300 |
| 2022/01/19 | 1,743 | 1,761 | 1,736 | 1,755 | -7 | -0.4% | 69,000 |
| 2022/01/18 | 1,750 | 1,785 | 1,744 | 1,762 | +22 | +1.3% | 88,100 |
651～
700
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
