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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/11 | 3,450 | 3,480 | 3,420 | 3,475 | -35 | -1% | 88,300 |
| 2024/11/08 | 3,520 | 3,575 | 3,510 | 3,510 | ±0 | ±0% | 70,300 |
| 2024/11/07 | 3,490 | 3,555 | 3,435 | 3,510 | +30 | +0.9% | 99,000 |
| 2024/11/06 | 3,525 | 3,555 | 3,465 | 3,480 | -30 | -0.9% | 66,700 |
| 2024/11/05 | 3,495 | 3,550 | 3,430 | 3,510 | +45 | +1.3% | 76,200 |
| 2024/11/01 | 3,520 | 3,545 | 3,465 | 3,465 | -95 | -2.7% | 119,100 |
| 2024/10/31 | 3,570 | 3,610 | 3,535 | 3,560 | -25 | -0.7% | 144,500 |
| 2024/10/30 | 3,590 | 3,640 | 3,570 | 3,585 | +5 | +0.1% | 103,300 |
| 2024/10/29 | 3,540 | 3,625 | 3,525 | 3,580 | +10 | +0.3% | 85,500 |
| 2024/10/28 | 3,600 | 3,655 | 3,560 | 3,570 | -5 | -0.1% | 65,900 |
| 2024/10/25 | 3,630 | 3,650 | 3,570 | 3,575 | -65 | -1.8% | 69,700 |
| 2024/10/24 | 3,645 | 3,710 | 3,640 | 3,640 | -45 | -1.2% | 77,100 |
| 2024/10/23 | 3,795 | 3,820 | 3,675 | 3,685 | -105 | -2.8% | 125,400 |
| 2024/10/22 | 3,900 | 3,915 | 3,790 | 3,790 | -160 | -4.1% | 124,500 |
| 2024/10/21 | 3,930 | 4,035 | 3,930 | 3,950 | +25 | +0.6% | 100,100 |
| 2024/10/18 | 4,055 | 4,085 | 3,895 | 3,925 | -160 | -3.9% | 164,100 |
101～
150
件表示中 / 2661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 | 293,400円 | +8.2% | -7.2% | 1.57% | 18.80倍 | 3.69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 |
| 魚 力 | 242,600円 | +20.9% | +0.4% | 2.14% | 29.19倍 | 1.92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 |
| ジョイフル | 109,600円 | +1.4% | -24.0% | 0.91% | 12.23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 |
| 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 | 48,200円 | +2.4% | -11.8% | 4.98% | 7.16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
