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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 2,354 | 2,378 | 2,274 | 2,355 | +1 | ±0% | 362,700 |
| 2022/06/15 | 2,343 | 2,441 | 2,328 | 2,354 | +13 | +0.6% | 539,400 |
| 2022/06/14 | 2,155 | 2,355 | 2,136 | 2,341 | +158 | +7.2% | 588,500 |
| 2022/06/13 | 2,073 | 2,253 | 2,061 | 2,183 | +128 | +6.2% | 487,600 |
| 2022/06/10 | 2,070 | 2,090 | 2,054 | 2,055 | -33 | -1.6% | 86,800 |
| 2022/06/09 | 2,120 | 2,130 | 2,070 | 2,088 | -17 | -0.8% | 95,300 |
| 2022/06/08 | 2,033 | 2,123 | 2,003 | 2,105 | +125 | +6.3% | 321,200 |
| 2022/06/07 | 2,008 | 2,008 | 1,966 | 1,980 | -46 | -2.3% | 102,000 |
| 2022/06/06 | 1,929 | 2,040 | 1,920 | 2,026 | +91 | +4.7% | 183,900 |
| 2022/06/03 | 1,918 | 1,937 | 1,897 | 1,935 | +17 | +0.9% | 75,900 |
| 2022/06/02 | 1,924 | 1,929 | 1,911 | 1,918 | -16 | -0.8% | 40,000 |
| 2022/06/01 | 1,900 | 1,938 | 1,892 | 1,934 | +36 | +1.9% | 71,200 |
| 2022/05/31 | 1,900 | 1,926 | 1,884 | 1,898 | +1 | +0.1% | 66,700 |
| 2022/05/30 | 1,908 | 1,908 | 1,878 | 1,897 | +11 | +0.6% | 61,100 |
| 2022/05/27 | 1,901 | 1,910 | 1,877 | 1,886 | +5 | +0.3% | 51,500 |
| 2022/05/26 | 1,852 | 1,905 | 1,852 | 1,881 | +31 | +1.7% | 55,500 |
| 2022/05/25 | 1,869 | 1,870 | 1,840 | 1,850 | -21 | -1.1% | 32,100 |
| 2022/05/24 | 1,860 | 1,884 | 1,832 | 1,871 | +11 | +0.6% | 56,900 |
| 2022/05/23 | 1,840 | 1,866 | 1,820 | 1,860 | +31 | +1.7% | 54,500 |
| 2022/05/20 | 1,780 | 1,829 | 1,779 | 1,829 | +49 | +2.8% | 72,300 |
| 2022/05/19 | 1,734 | 1,789 | 1,734 | 1,780 | +6 | +0.3% | 29,100 |
| 2022/05/18 | 1,776 | 1,784 | 1,764 | 1,774 | -8 | -0.4% | 24,400 |
| 2022/05/17 | 1,779 | 1,784 | 1,764 | 1,782 | +13 | +0.7% | 37,100 |
| 2022/05/16 | 1,757 | 1,777 | 1,741 | 1,769 | +25 | +1.4% | 31,900 |
| 2022/05/13 | 1,732 | 1,751 | 1,725 | 1,744 | +25 | +1.5% | 48,100 |
| 2022/05/12 | 1,701 | 1,719 | 1,687 | 1,719 | +15 | +0.9% | 41,200 |
| 2022/05/11 | 1,731 | 1,733 | 1,700 | 1,704 | -22 | -1.3% | 34,100 |
| 2022/05/10 | 1,734 | 1,734 | 1,698 | 1,726 | -13 | -0.7% | 52,600 |
| 2022/05/09 | 1,765 | 1,765 | 1,728 | 1,739 | -26 | -1.5% | 39,100 |
| 2022/05/06 | 1,752 | 1,783 | 1,712 | 1,765 | +9 | +0.5% | 81,100 |
| 2022/05/02 | 1,759 | 1,787 | 1,749 | 1,756 | -17 | -1% | 45,100 |
| 2022/04/28 | 1,790 | 1,790 | 1,764 | 1,773 | -28 | -1.6% | 73,300 |
| 2022/04/27 | 1,777 | 1,807 | 1,777 | 1,801 | +11 | +0.6% | 65,400 |
| 2022/04/26 | 1,759 | 1,798 | 1,750 | 1,790 | +31 | +1.8% | 58,600 |
| 2022/04/25 | 1,731 | 1,763 | 1,724 | 1,759 | +6 | +0.3% | 43,000 |
| 2022/04/22 | 1,760 | 1,768 | 1,735 | 1,753 | -21 | -1.2% | 48,000 |
| 2022/04/21 | 1,771 | 1,798 | 1,770 | 1,774 | -9 | -0.5% | 31,000 |
| 2022/04/20 | 1,775 | 1,788 | 1,760 | 1,783 | +9 | +0.5% | 37,200 |
| 2022/04/19 | 1,805 | 1,805 | 1,763 | 1,774 | -23 | -1.3% | 29,100 |
| 2022/04/18 | 1,784 | 1,817 | 1,772 | 1,797 | +13 | +0.7% | 46,000 |
| 2022/04/15 | 1,770 | 1,790 | 1,766 | 1,784 | +1 | +0.1% | 30,000 |
| 2022/04/14 | 1,815 | 1,831 | 1,777 | 1,783 | -37 | -2% | 49,300 |
| 2022/04/13 | 1,836 | 1,853 | 1,814 | 1,820 | -10 | -0.5% | 75,800 |
| 2022/04/12 | 1,767 | 1,830 | 1,767 | 1,830 | +46 | +2.6% | 82,200 |
| 2022/04/11 | 1,779 | 1,792 | 1,753 | 1,784 | +6 | +0.3% | 52,000 |
| 2022/04/08 | 1,789 | 1,804 | 1,761 | 1,778 | -15 | -0.8% | 61,000 |
| 2022/04/07 | 1,798 | 1,798 | 1,755 | 1,793 | -26 | -1.4% | 51,700 |
| 2022/04/06 | 1,839 | 1,839 | 1,805 | 1,819 | -29 | -1.6% | 47,000 |
| 2022/04/05 | 1,837 | 1,863 | 1,837 | 1,848 | +3 | +0.2% | 42,100 |
| 2022/04/04 | 1,896 | 1,896 | 1,840 | 1,845 | -35 | -1.9% | 67,400 |
701～
750
件表示中 / 2637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 | 283,200円 | +8.2% | -7.2% | 1.62% | 18.15倍 | 3.56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 |
| ジョイフル | 108,400円 | +1.4% | -24.0% | 0.92% | 12.10倍 | 2.73倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| スクロール | 100,300円 | +5.2% | +17.9% | 5.13% | 7.85倍 | 0.98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 |
| 綿半ＨＤ | 162,700円 | +5.4% | +14.3% | 1.78% | 15.36倍 | 1.35倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| 日産東ＨＤ | 48,600円 | +0.7% | -16.3% | 4.94% | 6.42倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
