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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,670 | 1,689 | 1,644 | 1,654 | -42 | -2.5% | 61,700 |
| 2021/08/18 | 1,662 | 1,697 | 1,645 | 1,696 | +35 | +2.1% | 56,500 |
| 2021/08/17 | 1,690 | 1,700 | 1,657 | 1,661 | -34 | -2% | 57,300 |
| 2021/08/16 | 1,705 | 1,705 | 1,679 | 1,695 | -16 | -0.9% | 64,200 |
| 2021/08/13 | 1,711 | 1,719 | 1,690 | 1,711 | -16 | -0.9% | 51,700 |
| 2021/08/12 | 1,733 | 1,737 | 1,711 | 1,727 | ±0 | ±0% | 74,700 |
| 2021/08/11 | 1,715 | 1,730 | 1,687 | 1,727 | +11 | +0.6% | 75,000 |
| 2021/08/10 | 1,620 | 1,720 | 1,619 | 1,716 | +112 | +7% | 146,700 |
| 2021/08/06 | 1,607 | 1,619 | 1,594 | 1,604 | +9 | +0.6% | 89,500 |
| 2021/08/05 | 1,619 | 1,635 | 1,593 | 1,595 | -31 | -1.9% | 107,300 |
| 2021/08/04 | 1,658 | 1,679 | 1,624 | 1,626 | -31 | -1.9% | 124,200 |
| 2021/08/03 | 1,691 | 1,705 | 1,656 | 1,657 | -27 | -1.6% | 83,500 |
| 2021/08/02 | 1,727 | 1,736 | 1,682 | 1,684 | -46 | -2.7% | 124,200 |
| 2021/07/30 | 1,735 | 1,746 | 1,724 | 1,730 | -4 | -0.2% | 106,900 |
| 2021/07/29 | 1,719 | 1,745 | 1,711 | 1,734 | +9 | +0.5% | 198,900 |
| 2021/07/28 | 1,746 | 1,751 | 1,721 | 1,725 | -32 | -1.8% | 370,200 |
| 2021/07/27 | 1,763 | 1,768 | 1,754 | 1,757 | +3 | +0.2% | 117,000 |
| 2021/07/26 | 1,778 | 1,788 | 1,754 | 1,754 | -14 | -0.8% | 107,000 |
| 2021/07/21 | 1,786 | 1,803 | 1,765 | 1,768 | -4 | -0.2% | 87,100 |
| 2021/07/20 | 1,784 | 1,799 | 1,772 | 1,772 | -37 | -2% | 90,500 |
| 2021/07/19 | 1,814 | 1,828 | 1,794 | 1,809 | -26 | -1.4% | 86,600 |
| 2021/07/16 | 1,815 | 1,845 | 1,808 | 1,835 | ±0 | ±0% | 69,600 |
| 2021/07/15 | 1,850 | 1,868 | 1,834 | 1,835 | -7 | -0.4% | 83,800 |
| 2021/07/14 | 1,864 | 1,870 | 1,840 | 1,842 | -22 | -1.2% | 83,700 |
| 2021/07/13 | 1,888 | 1,888 | 1,854 | 1,864 | -2 | -0.1% | 46,200 |
| 2021/07/12 | 1,880 | 1,892 | 1,855 | 1,866 | +24 | +1.3% | 81,800 |
| 2021/07/09 | 1,790 | 1,849 | 1,773 | 1,842 | +26 | +1.4% | 146,100 |
| 2021/07/08 | 1,847 | 1,854 | 1,807 | 1,816 | -71 | -3.8% | 189,900 |
| 2021/07/07 | 1,900 | 1,923 | 1,875 | 1,887 | -26 | -1.4% | 75,100 |
| 2021/07/06 | 1,908 | 1,929 | 1,903 | 1,913 | +9 | +0.5% | 74,700 |
| 2021/07/05 | 1,891 | 1,934 | 1,877 | 1,904 | +20 | +1.1% | 123,200 |
| 2021/07/02 | 1,847 | 1,893 | 1,838 | 1,884 | +47 | +2.6% | 164,300 |
| 2021/07/01 | 1,796 | 1,840 | 1,792 | 1,837 | +41 | +2.3% | 106,000 |
| 2021/06/30 | 1,816 | 1,828 | 1,793 | 1,796 | -20 | -1.1% | 91,000 |
| 2021/06/29 | 1,832 | 1,832 | 1,799 | 1,816 | -8 | -0.4% | 94,600 |
| 2021/06/28 | 1,813 | 1,830 | 1,786 | 1,824 | +8 | +0.4% | 151,200 |
| 2021/06/25 | 1,825 | 1,835 | 1,805 | 1,816 | -17 | -0.9% | 121,100 |
| 2021/06/24 | 1,880 | 1,880 | 1,830 | 1,833 | -53 | -2.8% | 78,100 |
| 2021/06/23 | 1,900 | 1,910 | 1,878 | 1,886 | -2 | -0.1% | 56,100 |
| 2021/06/22 | 1,902 | 1,916 | 1,877 | 1,888 | +31 | +1.7% | 113,700 |
| 2021/06/21 | 1,800 | 1,860 | 1,784 | 1,857 | +25 | +1.4% | 117,600 |
| 2021/06/18 | 1,907 | 1,907 | 1,827 | 1,832 | -70 | -3.7% | 223,900 |
| 2021/06/17 | 1,884 | 1,910 | 1,848 | 1,902 | +31 | +1.7% | 186,600 |
| 2021/06/16 | 1,917 | 1,939 | 1,871 | 1,871 | -53 | -2.8% | 161,500 |
| 2021/06/15 | 1,951 | 1,969 | 1,915 | 1,924 | -33 | -1.7% | 109,100 |
| 2021/06/14 | 1,907 | 1,981 | 1,891 | 1,957 | +44 | +2.3% | 164,100 |
| 2021/06/11 | 1,965 | 1,965 | 1,882 | 1,913 | -46 | -2.3% | 182,200 |
| 2021/06/10 | 1,995 | 1,999 | 1,944 | 1,959 | -24 | -1.2% | 191,600 |
| 2021/06/09 | 1,943 | 2,031 | 1,938 | 1,983 | +58 | +3% | 348,700 |
| 2021/06/08 | 1,936 | 1,940 | 1,884 | 1,925 | -17 | -0.9% | 129,100 |
801～
850
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
