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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 2,793 | 2,837 | 2,792 | 2,828 | +37 | +1.3% | 155,500 |
| 2025/01/24 | 2,792 | 2,823 | 2,789 | 2,791 | +6 | +0.2% | 102,000 |
| 2025/01/23 | 2,795 | 2,795 | 2,764 | 2,785 | -7 | -0.3% | 74,400 |
| 2025/01/22 | 2,776 | 2,794 | 2,760 | 2,792 | +20 | +0.7% | 76,000 |
| 2025/01/21 | 2,745 | 2,777 | 2,741 | 2,772 | +32 | +1.2% | 83,500 |
| 2025/01/20 | 2,757 | 2,777 | 2,740 | 2,740 | -16 | -0.6% | 96,300 |
| 2025/01/17 | 2,774 | 2,784 | 2,721 | 2,756 | -25 | -0.9% | 139,700 |
| 2025/01/16 | 2,793 | 2,815 | 2,772 | 2,781 | +7 | +0.3% | 111,100 |
| 2025/01/15 | 2,752 | 2,803 | 2,752 | 2,774 | +9 | +0.3% | 146,300 |
| 2025/01/14 | 2,820 | 2,820 | 2,750 | 2,765 | -66 | -2.3% | 246,500 |
| 2025/01/10 | 2,840 | 2,841 | 2,800 | 2,831 | -31 | -1.1% | 169,200 |
| 2025/01/09 | 2,798 | 2,874 | 2,772 | 2,862 | +76 | +2.7% | 228,600 |
| 2025/01/08 | 2,892 | 2,897 | 2,774 | 2,786 | -88 | -3.1% | 254,300 |
| 2025/01/07 | 2,846 | 2,892 | 2,818 | 2,874 | +49 | +1.7% | 193,600 |
| 2025/01/06 | 2,851 | 2,879 | 2,825 | 2,825 | +5 | +0.2% | 142,900 |
| 2024/12/30 | 2,851 | 2,878 | 2,820 | 2,820 | -29 | -1% | 140,900 |
| 2024/12/27 | 2,842 | 2,867 | 2,836 | 2,849 | +24 | +0.8% | 131,100 |
| 2024/12/26 | 2,810 | 2,845 | 2,795 | 2,825 | +10 | +0.4% | 193,000 |
| 2024/12/25 | 2,840 | 2,880 | 2,786 | 2,815 | +1 | ±0% | 142,600 |
| 2024/12/24 | 2,810 | 2,840 | 2,793 | 2,814 | -17 | -0.6% | 119,000 |
| 2024/12/23 | 2,830 | 2,839 | 2,800 | 2,831 | +21 | +0.7% | 115,000 |
| 2024/12/20 | 2,820 | 2,873 | 2,803 | 2,810 | -20 | -0.7% | 161,800 |
| 2024/12/19 | 2,770 | 2,843 | 2,760 | 2,830 | +13 | +0.5% | 164,800 |
| 2024/12/18 | 2,877 | 2,877 | 2,805 | 2,817 | -65 | -2.3% | 223,000 |
| 2024/12/17 | 2,855 | 2,900 | 2,810 | 2,882 | +7 | +0.2% | 205,600 |
| 2024/12/16 | 2,949 | 2,987 | 2,867 | 2,875 | -73 | -2.5% | 234,200 |
| 2024/12/13 | 2,948 | 2,994 | 2,939 | 2,948 | -23 | -0.8% | 185,000 |
| 2024/12/12 | 3,000 | 3,050 | 2,967 | 2,971 | -39 | -1.3% | 204,000 |
| 2024/12/11 | 3,055 | 3,060 | 2,968 | 3,010 | -60 | -2% | 253,100 |
| 2024/12/10 | 3,040 | 3,070 | 2,976 | 3,070 | +72 | +2.4% | 271,700 |
| 2024/12/09 | 2,880 | 3,070 | 2,861 | 2,998 | -192 | -6% | 698,900 |
| 2024/12/06 | 3,225 | 3,270 | 3,180 | 3,190 | -30 | -0.9% | 250,700 |
| 2024/12/05 | 3,285 | 3,285 | 3,165 | 3,220 | -40 | -1.2% | 145,400 |
| 2024/12/04 | 3,290 | 3,300 | 3,255 | 3,260 | ±0 | ±0% | 87,200 |
| 2024/12/03 | 3,275 | 3,300 | 3,235 | 3,260 | +10 | +0.3% | 107,600 |
| 2024/12/02 | 3,350 | 3,360 | 3,250 | 3,250 | -55 | -1.7% | 140,800 |
| 2024/11/29 | 3,250 | 3,350 | 3,240 | 3,305 | +55 | +1.7% | 166,000 |
| 2024/11/28 | 3,250 | 3,290 | 3,205 | 3,250 | +20 | +0.6% | 77,100 |
| 2024/11/27 | 3,230 | 3,250 | 3,160 | 3,230 | -25 | -0.8% | 113,200 |
| 2024/11/26 | 3,250 | 3,270 | 3,220 | 3,255 | -5 | -0.2% | 84,900 |
| 2024/11/25 | 3,345 | 3,370 | 3,240 | 3,260 | -40 | -1.2% | 101,000 |
| 2024/11/22 | 3,310 | 3,330 | 3,265 | 3,300 | -10 | -0.3% | 76,900 |
| 2024/11/21 | 3,265 | 3,310 | 3,265 | 3,310 | +40 | +1.2% | 63,600 |
| 2024/11/20 | 3,275 | 3,315 | 3,230 | 3,270 | -15 | -0.5% | 86,000 |
| 2024/11/19 | 3,310 | 3,355 | 3,275 | 3,285 | -25 | -0.8% | 53,400 |
| 2024/11/18 | 3,330 | 3,370 | 3,280 | 3,310 | -40 | -1.2% | 71,400 |
| 2024/11/15 | 3,330 | 3,360 | 3,315 | 3,350 | +20 | +0.6% | 66,300 |
| 2024/11/14 | 3,455 | 3,455 | 3,330 | 3,330 | -130 | -3.8% | 122,700 |
| 2024/11/13 | 3,455 | 3,525 | 3,455 | 3,460 | +20 | +0.6% | 88,800 |
| 2024/11/12 | 3,455 | 3,525 | 3,440 | 3,440 | -35 | -1% | 77,400 |
51～
100
件表示中 / 2627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 | 258,500円 | +8.2% | -7.2% | 1.78% | 16.57倍 | 3.25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 |
| コメ兵ＨＤ | 277,600円 | +32.7% | -21.6% | 3.75% | 7.11倍 | 1.00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 |
| アレンザＨＤ | 100,200円 | +5.1% | -2.5% | 3.79% | 12.53倍 | 1.00倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| やまや | 276,100円 | +3.5% | +1.5% | 1.96% | 8.09倍 | 0.90倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| ブックオフＧＨ | 145,400円 | +7.5% | +10.2% | 1.72% | 12.15倍 | 1.23倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
