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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,000 | 3,020 | 2,956 | 3,010 | +31 | +1% | 111,800 |
| 2018/04/03 | 2,962 | 3,010 | 2,930 | 2,979 | -16 | -0.5% | 109,500 |
| 2018/04/02 | 3,075 | 3,090 | 2,995 | 2,995 | -115 | -3.7% | 159,000 |
| 2018/03/30 | 3,100 | 3,140 | 3,085 | 3,110 | +95 | +3.2% | 199,700 |
| 2018/03/29 | 2,999 | 3,115 | 2,995 | 3,015 | +52 | +1.8% | 177,600 |
| 2018/03/28 | 2,966 | 3,005 | 2,952 | 2,963 | -33 | -1.1% | 34,600 |
| 2018/03/27 | 2,975 | 3,040 | 2,960 | 2,996 | +75 | +2.6% | 130,900 |
| 2018/03/26 | 2,843 | 2,943 | 2,834 | 2,921 | +78 | +2.7% | 140,600 |
| 2018/03/23 | 2,861 | 2,891 | 2,815 | 2,843 | -79 | -2.7% | 135,900 |
| 2018/03/22 | 2,920 | 2,968 | 2,898 | 2,922 | -66 | -2.2% | 115,900 |
| 2018/03/20 | 2,920 | 2,995 | 2,894 | 2,988 | +68 | +2.3% | 119,100 |
| 2018/03/19 | 2,919 | 2,940 | 2,886 | 2,920 | -29 | -1% | 71,700 |
| 2018/03/16 | 2,931 | 2,953 | 2,877 | 2,949 | +18 | +0.6% | 140,800 |
| 2018/03/15 | 2,990 | 2,997 | 2,922 | 2,931 | -79 | -2.6% | 174,200 |
| 2018/03/14 | 3,100 | 3,105 | 3,000 | 3,010 | -110 | -3.5% | 147,500 |
| 2018/03/13 | 3,100 | 3,125 | 3,055 | 3,120 | -40 | -1.3% | 209,700 |
| 2018/03/12 | 3,090 | 3,230 | 3,025 | 3,160 | +292 | +10.2% | 655,800 |
| 2018/03/09 | 2,825 | 2,906 | 2,825 | 2,868 | +44 | +1.6% | 349,300 |
| 2018/03/08 | 3,035 | 3,035 | 2,812 | 2,824 | -246 | -8% | 629,700 |
| 2018/03/07 | 2,990 | 3,080 | 2,982 | 3,070 | +88 | +3% | 139,800 |
| 2018/03/06 | 2,954 | 3,025 | 2,945 | 2,982 | +62 | +2.1% | 86,900 |
| 2018/03/05 | 2,950 | 2,968 | 2,902 | 2,920 | -38 | -1.3% | 80,500 |
| 2018/03/02 | 2,930 | 2,963 | 2,911 | 2,958 | -11 | -0.4% | 75,400 |
| 2018/03/01 | 3,030 | 3,030 | 2,934 | 2,969 | -76 | -2.5% | 148,300 |
| 2018/02/28 | 2,998 | 3,065 | 2,981 | 3,045 | +35 | +1.2% | 95,100 |
| 2018/02/27 | 3,035 | 3,050 | 2,991 | 3,010 | -20 | -0.7% | 113,400 |
| 2018/02/26 | 3,000 | 3,030 | 2,972 | 3,030 | +78 | +2.6% | 127,900 |
| 2018/02/23 | 2,970 | 2,972 | 2,924 | 2,952 | -11 | -0.4% | 71,200 |
| 2018/02/22 | 2,977 | 2,979 | 2,931 | 2,963 | -28 | -0.9% | 75,900 |
| 2018/02/21 | 2,949 | 3,015 | 2,929 | 2,991 | +50 | +1.7% | 93,300 |
| 2018/02/20 | 2,980 | 2,998 | 2,921 | 2,941 | -59 | -2% | 91,100 |
| 2018/02/19 | 2,948 | 3,000 | 2,939 | 3,000 | +91 | +3.1% | 63,500 |
| 2018/02/16 | 2,920 | 2,943 | 2,891 | 2,909 | +35 | +1.2% | 58,200 |
| 2018/02/15 | 2,901 | 2,940 | 2,856 | 2,874 | +9 | +0.3% | 83,700 |
| 2018/02/14 | 2,960 | 2,975 | 2,844 | 2,865 | -117 | -3.9% | 146,300 |
| 2018/02/13 | 3,085 | 3,090 | 2,976 | 2,982 | -43 | -1.4% | 124,100 |
| 2018/02/09 | 2,935 | 3,080 | 2,935 | 3,025 | +20 | +0.7% | 155,900 |
| 2018/02/08 | 3,000 | 3,050 | 2,912 | 3,005 | -75 | -2.4% | 323,300 |
| 2018/02/07 | 3,230 | 3,250 | 3,070 | 3,080 | -65 | -2.1% | 147,100 |
| 2018/02/06 | 3,050 | 3,160 | 3,005 | 3,145 | -125 | -3.8% | 243,900 |
| 2018/02/05 | 3,250 | 3,285 | 3,240 | 3,270 | -80 | -2.4% | 82,500 |
| 2018/02/02 | 3,355 | 3,395 | 3,315 | 3,350 | -5 | -0.1% | 75,100 |
| 2018/02/01 | 3,360 | 3,395 | 3,330 | 3,355 | +25 | +0.8% | 54,500 |
| 2018/01/31 | 3,330 | 3,365 | 3,325 | 3,330 | -45 | -1.3% | 79,000 |
| 2018/01/30 | 3,430 | 3,430 | 3,345 | 3,375 | -65 | -1.9% | 112,800 |
| 2018/01/29 | 3,420 | 3,460 | 3,400 | 3,440 | +15 | +0.4% | 144,000 |
| 2018/01/26 | 3,470 | 3,500 | 3,415 | 3,425 | -45 | -1.3% | 418,600 |
| 2018/01/25 | 3,500 | 3,515 | 3,460 | 3,470 | -25 | -0.7% | 123,100 |
| 2018/01/24 | 3,490 | 3,500 | 3,460 | 3,495 | -20 | -0.6% | 113,900 |
| 2018/01/23 | 3,490 | 3,550 | 3,465 | 3,515 | +60 | +1.7% | 130,300 |
1751～
1800
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
