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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 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 |
| 2024/08/02 | 3,580 | 3,580 | 3,355 | 3,355 | -340 | -9.2% | 210,700 |
| 2024/08/01 | 3,825 | 3,825 | 3,650 | 3,695 | -140 | -3.7% | 113,300 |
| 2024/07/31 | 3,715 | 3,835 | 3,685 | 3,835 | +100 | +2.7% | 118,400 |
| 2024/07/30 | 3,715 | 3,770 | 3,670 | 3,735 | +15 | +0.4% | 274,400 |
| 2024/07/29 | 3,555 | 3,725 | 3,550 | 3,720 | +165 | +4.6% | 586,100 |
| 2024/07/26 | 3,615 | 3,625 | 3,540 | 3,555 | -45 | -1.3% | 112,200 |
| 2024/07/25 | 3,605 | 3,635 | 3,595 | 3,600 | -30 | -0.8% | 100,600 |
| 2024/07/24 | 3,660 | 3,675 | 3,625 | 3,630 | -30 | -0.8% | 71,200 |
| 2024/07/23 | 3,685 | 3,725 | 3,635 | 3,660 | -10 | -0.3% | 76,800 |
| 2024/07/22 | 3,720 | 3,720 | 3,635 | 3,670 | -55 | -1.5% | 64,400 |
| 2024/07/19 | 3,695 | 3,725 | 3,655 | 3,725 | +10 | +0.3% | 64,100 |
| 2024/07/18 | 3,690 | 3,740 | 3,685 | 3,715 | +40 | +1.1% | 57,300 |
| 2024/07/17 | 3,740 | 3,760 | 3,670 | 3,675 | -60 | -1.6% | 119,800 |
| 2024/07/16 | 3,860 | 3,900 | 3,730 | 3,735 | -170 | -4.4% | 165,000 |
| 2024/07/12 | 3,820 | 3,935 | 3,820 | 3,905 | +90 | +2.4% | 76,200 |
| 2024/07/11 | 3,910 | 3,915 | 3,815 | 3,815 | -90 | -2.3% | 89,600 |
| 2024/07/10 | 3,915 | 3,980 | 3,875 | 3,905 | ±0 | ±0% | 72,800 |
| 2024/07/09 | 3,960 | 4,010 | 3,885 | 3,905 | -10 | -0.3% | 96,400 |
| 2024/07/08 | 4,000 | 4,020 | 3,915 | 3,915 | -45 | -1.1% | 78,700 |
| 2024/07/05 | 3,920 | 4,015 | 3,910 | 3,960 | +80 | +2.1% | 86,700 |
| 2024/07/04 | 3,875 | 3,960 | 3,855 | 3,880 | +5 | +0.1% | 90,600 |
| 2024/07/03 | 3,875 | 3,945 | 3,845 | 3,875 | -10 | -0.3% | 133,500 |
| 2024/07/02 | 3,695 | 3,895 | 3,675 | 3,885 | +185 | +5% | 136,100 |
| 2024/07/01 | 3,715 | 3,770 | 3,695 | 3,700 | -20 | -0.5% | 66,000 |
| 2024/06/28 | 3,750 | 3,755 | 3,690 | 3,720 | -55 | -1.5% | 78,800 |
| 2024/06/27 | 3,690 | 3,780 | 3,670 | 3,775 | +110 | +3% | 105,200 |
| 2024/06/26 | 3,680 | 3,690 | 3,610 | 3,665 | -5 | -0.1% | 94,700 |
| 2024/06/25 | 3,675 | 3,750 | 3,625 | 3,670 | +45 | +1.2% | 146,700 |
| 2024/06/24 | 3,610 | 3,705 | 3,575 | 3,625 | +50 | +1.4% | 124,100 |
| 2024/06/21 | 3,525 | 3,655 | 3,510 | 3,575 | +25 | +0.7% | 115,600 |
| 2024/06/20 | 3,615 | 3,630 | 3,550 | 3,550 | -85 | -2.3% | 81,100 |
| 2024/06/19 | 3,675 | 3,690 | 3,605 | 3,635 | -40 | -1.1% | 56,400 |
| 2024/06/18 | 3,710 | 3,720 | 3,620 | 3,675 | ±0 | ±0% | 85,400 |
| 2024/06/17 | 3,890 | 3,895 | 3,650 | 3,675 | -255 | -6.5% | 188,100 |
151～
200
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
