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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,465 | 3,505 | 3,445 | 3,455 | -10 | -0.3% | 118,600 |
| 2018/01/19 | 3,505 | 3,525 | 3,465 | 3,465 | -35 | -1% | 111,100 |
| 2018/01/18 | 3,575 | 3,580 | 3,500 | 3,500 | -15 | -0.4% | 107,500 |
| 2018/01/17 | 3,485 | 3,530 | 3,470 | 3,515 | +10 | +0.3% | 60,500 |
| 2018/01/16 | 3,555 | 3,590 | 3,480 | 3,505 | -25 | -0.7% | 144,800 |
| 2018/01/15 | 3,500 | 3,540 | 3,460 | 3,530 | -15 | -0.4% | 142,900 |
| 2018/01/12 | 3,610 | 3,635 | 3,535 | 3,545 | -65 | -1.8% | 240,700 |
| 2018/01/11 | 3,650 | 3,650 | 3,600 | 3,610 | -40 | -1.1% | 180,600 |
| 2018/01/10 | 3,850 | 3,860 | 3,605 | 3,650 | -245 | -6.3% | 675,400 |
| 2018/01/09 | 3,775 | 3,910 | 3,775 | 3,895 | +130 | +3.5% | 227,800 |
| 2018/01/05 | 3,805 | 3,810 | 3,725 | 3,765 | -40 | -1.1% | 110,800 |
| 2018/01/04 | 3,860 | 3,905 | 3,735 | 3,805 | -30 | -0.8% | 151,000 |
| 2017/12/29 | 3,855 | 3,865 | 3,805 | 3,835 | -40 | -1% | 109,600 |
| 2017/12/28 | 3,890 | 3,935 | 3,860 | 3,875 | -15 | -0.4% | 53,200 |
| 2017/12/27 | 3,870 | 3,960 | 3,860 | 3,890 | +15 | +0.4% | 86,800 |
| 2017/12/26 | 3,890 | 3,900 | 3,820 | 3,875 | -10 | -0.3% | 80,000 |
| 2017/12/25 | 3,950 | 3,965 | 3,855 | 3,885 | -35 | -0.9% | 106,500 |
| 2017/12/22 | 3,770 | 3,920 | 3,750 | 3,920 | +190 | +5.1% | 305,600 |
| 2017/12/21 | 3,635 | 3,745 | 3,625 | 3,730 | +65 | +1.8% | 91,800 |
| 2017/12/20 | 3,710 | 3,745 | 3,665 | 3,665 | -45 | -1.2% | 56,500 |
| 2017/12/19 | 3,750 | 3,780 | 3,680 | 3,710 | -10 | -0.3% | 98,000 |
| 2017/12/18 | 3,695 | 3,725 | 3,645 | 3,720 | +70 | +1.9% | 114,900 |
| 2017/12/15 | 3,720 | 3,765 | 3,585 | 3,650 | -50 | -1.4% | 326,800 |
| 2017/12/14 | 3,620 | 3,750 | 3,600 | 3,700 | +85 | +2.4% | 232,900 |
| 2017/12/13 | 3,665 | 3,665 | 3,510 | 3,615 | -15 | -0.4% | 260,500 |
| 2017/12/12 | 3,515 | 3,755 | 3,480 | 3,630 | +90 | +2.5% | 568,500 |
| 2017/12/11 | 3,175 | 3,635 | 3,175 | 3,540 | +325 | +10.1% | 867,700 |
| 2017/12/08 | 3,250 | 3,285 | 3,195 | 3,215 | -40 | -1.2% | 270,900 |
| 2017/12/07 | 3,205 | 3,340 | 3,185 | 3,255 | +190 | +6.2% | 489,100 |
| 2017/12/06 | 3,065 | 3,095 | 3,045 | 3,065 | -20 | -0.6% | 91,600 |
| 2017/12/05 | 3,085 | 3,095 | 3,035 | 3,085 | +20 | +0.7% | 79,900 |
| 2017/12/04 | 3,110 | 3,110 | 3,040 | 3,065 | -75 | -2.4% | 111,700 |
| 2017/12/01 | 3,155 | 3,180 | 3,120 | 3,140 | +5 | +0.2% | 84,500 |
| 2017/11/30 | 3,060 | 3,145 | 3,005 | 3,135 | +100 | +3.3% | 165,900 |
| 2017/11/29 | 3,080 | 3,080 | 3,015 | 3,035 | -20 | -0.7% | 50,400 |
| 2017/11/28 | 3,080 | 3,085 | 3,010 | 3,055 | +10 | +0.3% | 91,500 |
| 2017/11/27 | 2,987 | 3,060 | 2,987 | 3,045 | +65 | +2.2% | 92,500 |
| 2017/11/24 | 2,931 | 2,992 | 2,928 | 2,980 | +49 | +1.7% | 83,100 |
| 2017/11/22 | 2,995 | 2,999 | 2,930 | 2,931 | -52 | -1.7% | 84,800 |
| 2017/11/21 | 2,926 | 2,991 | 2,905 | 2,983 | +81 | +2.8% | 147,600 |
| 2017/11/20 | 2,934 | 2,938 | 2,895 | 2,902 | -8 | -0.3% | 64,600 |
| 2017/11/17 | 2,920 | 2,949 | 2,903 | 2,910 | -11 | -0.4% | 50,600 |
| 2017/11/16 | 2,879 | 2,940 | 2,875 | 2,921 | +50 | +1.7% | 61,500 |
| 2017/11/15 | 2,921 | 2,934 | 2,850 | 2,871 | -65 | -2.2% | 146,400 |
| 2017/11/14 | 2,930 | 2,955 | 2,919 | 2,936 | -2 | -0.1% | 60,700 |
| 2017/11/13 | 2,950 | 2,954 | 2,907 | 2,938 | -16 | -0.5% | 72,800 |
| 2017/11/10 | 2,943 | 2,988 | 2,940 | 2,954 | -20 | -0.7% | 159,900 |
| 2017/11/09 | 2,929 | 2,978 | 2,890 | 2,974 | +63 | +2.2% | 374,500 |
| 2017/11/08 | 2,942 | 2,955 | 2,877 | 2,911 | -234 | -7.4% | 727,300 |
| 2017/11/07 | 3,105 | 3,160 | 3,055 | 3,145 | +50 | +1.6% | 150,600 |
1801～
1850
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
