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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/10/17 | 4,095 | 4,115 | 4,025 | 4,085 | -10 | -0.2% | 91,400 |
| 2024/10/16 | 4,120 | 4,250 | 4,080 | 4,095 | -15 | -0.4% | 107,900 |
| 2024/10/15 | 4,150 | 4,215 | 4,110 | 4,110 | -40 | -1% | 146,800 |
| 2024/10/11 | 4,010 | 4,190 | 3,970 | 4,150 | +195 | +4.9% | 191,800 |
| 2024/10/10 | 4,040 | 4,060 | 3,945 | 3,955 | -95 | -2.3% | 85,000 |
| 2024/10/09 | 3,910 | 4,055 | 3,905 | 4,050 | +155 | +4% | 127,200 |
| 2024/10/08 | 4,005 | 4,020 | 3,890 | 3,895 | -160 | -3.9% | 168,900 |
| 2024/10/07 | 3,950 | 4,100 | 3,930 | 4,055 | +105 | +2.7% | 110,500 |
| 2024/10/04 | 3,940 | 3,990 | 3,940 | 3,950 | +30 | +0.8% | 77,500 |
| 2024/10/03 | 4,045 | 4,065 | 3,895 | 3,920 | -55 | -1.4% | 153,500 |
| 2024/10/02 | 4,130 | 4,180 | 3,950 | 3,975 | -155 | -3.8% | 120,600 |
| 2024/10/01 | 4,095 | 4,170 | 4,065 | 4,130 | +45 | +1.1% | 99,200 |
| 2024/09/30 | 4,120 | 4,230 | 4,085 | 4,085 | -90 | -2.2% | 217,400 |
| 2024/09/27 | 4,270 | 4,295 | 4,170 | 4,175 | -75 | -1.8% | 165,300 |
| 2024/09/26 | 4,080 | 4,250 | 4,015 | 4,250 | +180 | +4.4% | 200,800 |
| 2024/09/25 | 4,135 | 4,145 | 4,030 | 4,070 | -65 | -1.6% | 180,800 |
| 2024/09/24 | 4,020 | 4,175 | 3,995 | 4,135 | +220 | +5.6% | 359,800 |
| 2024/09/20 | 3,930 | 3,935 | 3,830 | 3,915 | +55 | +1.4% | 192,500 |
| 2024/09/19 | 3,680 | 3,875 | 3,600 | 3,860 | +225 | +6.2% | 278,300 |
| 2024/09/18 | 3,585 | 3,645 | 3,500 | 3,635 | +60 | +1.7% | 324,700 |
| 2024/09/17 | 3,440 | 3,675 | 3,395 | 3,575 | +485 | +15.7% | 874,800 |
| 2024/09/13 | 3,020 | 3,120 | 3,020 | 3,090 | +90 | +3% | 200,600 |
| 2024/09/12 | 3,025 | 3,050 | 2,967 | 3,000 | +27 | +0.9% | 192,500 |
| 2024/09/11 | 3,045 | 3,065 | 2,946 | 2,973 | -72 | -2.4% | 115,600 |
| 2024/09/10 | 3,060 | 3,145 | 3,045 | 3,045 | -15 | -0.5% | 86,900 |
| 2024/09/09 | 3,090 | 3,090 | 3,030 | 3,060 | -50 | -1.6% | 69,900 |
| 2024/09/06 | 3,180 | 3,215 | 3,095 | 3,110 | -30 | -1% | 55,100 |
| 2024/09/05 | 3,165 | 3,210 | 3,125 | 3,140 | -30 | -0.9% | 58,100 |
| 2024/09/04 | 3,165 | 3,230 | 3,130 | 3,170 | -105 | -3.2% | 75,200 |
| 2024/09/03 | 3,255 | 3,295 | 3,225 | 3,275 | +10 | +0.3% | 49,900 |
| 2024/09/02 | 3,430 | 3,430 | 3,180 | 3,265 | -170 | -4.9% | 251,500 |
| 2024/08/30 | 3,400 | 3,450 | 3,400 | 3,435 | +35 | +1% | 37,900 |
| 2024/08/29 | 3,405 | 3,435 | 3,360 | 3,400 | -30 | -0.9% | 63,800 |
| 2024/08/28 | 3,460 | 3,475 | 3,425 | 3,430 | -45 | -1.3% | 39,500 |
101～
150
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
