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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 1,933 | 1,950 | 1,915 | 1,942 | +29 | +1.5% | 120,600 |
| 2021/06/04 | 1,904 | 1,918 | 1,882 | 1,913 | +26 | +1.4% | 155,200 |
| 2021/06/03 | 1,835 | 1,909 | 1,835 | 1,887 | +62 | +3.4% | 199,200 |
| 2021/06/02 | 1,800 | 1,844 | 1,800 | 1,825 | +30 | +1.7% | 133,600 |
| 2021/06/01 | 1,791 | 1,804 | 1,758 | 1,795 | +17 | +1% | 72,600 |
| 2021/05/31 | 1,770 | 1,801 | 1,768 | 1,778 | +8 | +0.5% | 99,800 |
| 2021/05/28 | 1,726 | 1,782 | 1,721 | 1,770 | +65 | +3.8% | 172,500 |
| 2021/05/27 | 1,764 | 1,768 | 1,702 | 1,705 | -79 | -4.4% | 203,400 |
| 2021/05/26 | 1,737 | 1,791 | 1,723 | 1,784 | +63 | +3.7% | 106,700 |
| 2021/05/25 | 1,720 | 1,754 | 1,705 | 1,721 | -2 | -0.1% | 77,100 |
| 2021/05/24 | 1,760 | 1,770 | 1,721 | 1,723 | -38 | -2.2% | 82,100 |
| 2021/05/21 | 1,754 | 1,769 | 1,717 | 1,761 | +14 | +0.8% | 84,300 |
| 2021/05/20 | 1,752 | 1,774 | 1,731 | 1,747 | -3 | -0.2% | 99,300 |
| 2021/05/19 | 1,710 | 1,750 | 1,700 | 1,750 | +30 | +1.7% | 121,900 |
| 2021/05/18 | 1,674 | 1,749 | 1,672 | 1,720 | +54 | +3.2% | 209,300 |
| 2021/05/17 | 1,655 | 1,692 | 1,650 | 1,666 | +18 | +1.1% | 115,800 |
| 2021/05/14 | 1,617 | 1,652 | 1,607 | 1,648 | +54 | +3.4% | 111,900 |
| 2021/05/13 | 1,577 | 1,609 | 1,555 | 1,594 | -13 | -0.8% | 90,200 |
| 2021/05/12 | 1,625 | 1,640 | 1,584 | 1,607 | -18 | -1.1% | 80,600 |
| 2021/05/11 | 1,630 | 1,640 | 1,614 | 1,625 | -7 | -0.4% | 56,800 |
| 2021/05/10 | 1,640 | 1,649 | 1,610 | 1,632 | -8 | -0.5% | 63,700 |
951～
1000
件表示中 / 2665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 | 289,900円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.64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 | 109,800円 | +1.4% | -24.0% | 0.91% | 12.26倍 | 2.77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 |
| あさひ | 132,000円 | +5.2% | +2.2% | 3.79% | 9.42倍 | 0.88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 |
| カネ美食品 | 323,500円 | -3.4% | +0.1% | 1.17% | 17.89倍 | 1.08倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 日産東ＨＤ | 48,400円 | +2.4% | -11.8% | 4.96% | 7.19倍 | 0.51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
