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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 2024/08/27 | 3,480 | 3,490 | 3,440 | 3,475 | -5 | -0.1% | 40,400 |
| 2024/08/26 | 3,465 | 3,480 | 3,435 | 3,480 | +45 | +1.3% | 56,000 |
| 2024/08/23 | 3,455 | 3,470 | 3,425 | 3,435 | -35 | -1% | 23,000 |
| 2024/08/22 | 3,450 | 3,490 | 3,410 | 3,470 | +20 | +0.6% | 61,100 |
| 2024/08/21 | 3,525 | 3,570 | 3,450 | 3,450 | -45 | -1.3% | 53,500 |
| 2024/08/20 | 3,385 | 3,495 | 3,360 | 3,495 | +110 | +3.2% | 44,700 |
| 2024/08/19 | 3,450 | 3,450 | 3,360 | 3,385 | -85 | -2.4% | 50,300 |
| 2024/08/16 | 3,480 | 3,500 | 3,440 | 3,470 | +60 | +1.8% | 30,100 |
| 2024/08/15 | 3,395 | 3,430 | 3,385 | 3,410 | -10 | -0.3% | 31,600 |
| 2024/08/14 | 3,420 | 3,445 | 3,365 | 3,420 | +55 | +1.6% | 32,200 |
| 2024/08/13 | 3,325 | 3,375 | 3,290 | 3,365 | +40 | +1.2% | 47,200 |
| 2024/08/09 | 3,355 | 3,370 | 3,255 | 3,325 | +40 | +1.2% | 80,400 |
| 2024/08/08 | 3,280 | 3,330 | 3,215 | 3,285 | ±0 | ±0% | 83,800 |
| 2024/08/07 | 3,340 | 3,375 | 3,230 | 3,285 | -150 | -4.4% | 104,100 |
| 2024/08/06 | 3,270 | 3,445 | 3,245 | 3,435 | +459 | +15.4% | 112,100 |
| 2024/08/05 | 3,145 | 3,400 | 2,910 | 2,976 | -379 | -11.3% | 291,600 |
151～
200
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
