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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/22 | 2,843 | 2,908 | 2,820 | 2,899 | +57 | +2% | 58,300 |
| 2025/05/21 | 2,870 | 2,875 | 2,828 | 2,842 | -21 | -0.7% | 37,700 |
| 2025/05/20 | 2,873 | 2,887 | 2,840 | 2,863 | -17 | -0.6% | 43,700 |
| 2025/05/19 | 2,941 | 2,965 | 2,880 | 2,880 | -36 | -1.2% | 76,300 |
| 2025/05/16 | 2,886 | 2,919 | 2,875 | 2,916 | +30 | +1% | 46,800 |
| 2025/05/15 | 2,860 | 2,906 | 2,850 | 2,886 | +17 | +0.6% | 47,200 |
| 2025/05/14 | 2,842 | 2,876 | 2,811 | 2,869 | +5 | +0.2% | 42,100 |
| 2025/05/13 | 2,880 | 2,885 | 2,841 | 2,864 | -27 | -0.9% | 50,200 |
| 2025/05/12 | 2,881 | 2,908 | 2,847 | 2,891 | -9 | -0.3% | 57,400 |
| 2025/05/09 | 2,882 | 2,919 | 2,841 | 2,900 | +32 | +1.1% | 158,700 |
| 2025/05/08 | 2,844 | 2,879 | 2,822 | 2,868 | +24 | +0.8% | 51,600 |
| 2025/05/07 | 2,799 | 2,865 | 2,799 | 2,844 | +65 | +2.3% | 86,300 |
| 2025/05/02 | 2,798 | 2,822 | 2,748 | 2,779 | -17 | -0.6% | 61,100 |
| 2025/05/01 | 2,790 | 2,800 | 2,762 | 2,796 | -28 | -1% | 47,900 |
| 2025/04/30 | 2,842 | 2,845 | 2,778 | 2,824 | -42 | -1.5% | 79,300 |
| 2025/04/28 | 2,843 | 2,885 | 2,839 | 2,866 | +33 | +1.2% | 152,800 |
| 2025/04/25 | 2,821 | 2,846 | 2,806 | 2,833 | +1 | ±0% | 50,900 |
| 2025/04/24 | 2,912 | 2,912 | 2,810 | 2,832 | -82 | -2.8% | 101,900 |
51～
100
件表示中 / 2736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 | 328,500円 | +12.9% | +1.2% | 1.40% | 20.60倍 | 3.88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 |
| 海 帆 | 70,600円 | +451.8% | - | 0.00% | 27.20倍 | 28.36倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| オークワ | 94,900円 | +3.5% | +45.6% | 2.74% | 48.45倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 魚 力 | 257,400円 | +20.9% | +1.9% | 2.02% | 30.97倍 | 2.05倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| あさひ | 141,400円 | +5.2% | +2.2% | 3.54% | 10.09倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
