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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,516.7 | 2,583.3 | 2,503.3 | 2,530 | -33.3 | -1.3% | 116,700 |
| 2015/06/25 | 2,636.7 | 2,636.7 | 2,443.3 | 2,563.3 | -103.4 | -3.9% | 365,100 |
| 2015/06/24 | 2,650 | 2,866.7 | 2,600 | 2,666.7 | +266.7 | +11.1% | 918,600 |
| 2015/06/23 | 2,246.7 | 2,423.3 | 2,240 | 2,400 | +310 | +14.8% | 828,900 |
| 2015/06/22 | 2,056.7 | 2,090 | 2,053.3 | 2,090 | +10 | +0.5% | 43,200 |
| 2015/06/19 | 2,046.7 | 2,080 | 2,023.3 | 2,080 | +60 | +3% | 103,800 |
| 2015/06/18 | 2,040 | 2,040 | 2,006.7 | 2,020 | -20 | -1% | 48,600 |
| 2015/06/17 | 2,046.7 | 2,046.7 | 2,000 | 2,040 | +10 | +0.5% | 36,900 |
| 2015/06/16 | 2,013.3 | 2,046.7 | 2,013.3 | 2,030 | +20 | +1% | 74,400 |
| 2015/06/15 | 2,043.3 | 2,043.3 | 2,003.3 | 2,010 | -30 | -1.5% | 51,900 |
| 2015/06/12 | 2,100 | 2,100 | 2,016.7 | 2,040 | -50 | -2.4% | 102,300 |
| 2015/06/11 | 2,110 | 2,110 | 2,056.7 | 2,090 | ±0 | ±0% | 85,500 |
| 2015/06/10 | 2,100 | 2,113.3 | 2,036.7 | 2,090 | +20 | +1% | 113,700 |
| 2015/06/09 | 2,000 | 2,100 | 1,986.7 | 2,070 | +50 | +2.5% | 161,100 |
| 2015/06/08 | 2,146.7 | 2,166.7 | 1,986.7 | 2,020 | -93.3 | -4.4% | 266,700 |
| 2015/06/05 | 2,050 | 2,130 | 2,050 | 2,113.3 | +33.3 | +1.6% | 145,200 |
| 2015/06/04 | 2,080 | 2,123.3 | 2,043.3 | 2,080 | +20 | +1% | 157,200 |
| 2015/06/03 | 1,973.3 | 2,063.3 | 1,970 | 2,060 | +60 | +3% | 136,200 |
| 2015/06/02 | 1,933.3 | 2,006.7 | 1,913.3 | 2,000 | +80 | +4.2% | 153,000 |
| 2015/06/01 | 1,923.3 | 1,963.3 | 1,890 | 1,920 | +16.7 | +0.9% | 78,600 |
| 2015/05/29 | 1,850 | 1,903.3 | 1,846.7 | 1,903.3 | +60 | +3.3% | 37,200 |
| 2015/05/28 | 1,893.3 | 1,893.3 | 1,840 | 1,843.3 | -40 | -2.1% | 44,400 |
| 2015/05/27 | 1,900 | 1,900 | 1,883.3 | 1,883.3 | -16.7 | -0.9% | 19,200 |
| 2015/05/26 | 1,910 | 1,943.3 | 1,883.3 | 1,900 | -3.3 | -0.2% | 38,400 |
| 2015/05/25 | 1,926.7 | 1,936.7 | 1,890 | 1,903.3 | -20 | -1% | 40,800 |
| 2015/05/22 | 1,960 | 1,960 | 1,916.7 | 1,923.3 | -36.7 | -1.9% | 32,700 |
| 2015/05/21 | 1,983.3 | 1,990 | 1,940 | 1,960 | -10 | -0.5% | 41,700 |
| 2015/05/20 | 1,973.3 | 1,993.3 | 1,966.7 | 1,970 | +16.7 | +0.9% | 51,000 |
| 2015/05/19 | 1,956.7 | 1,963.3 | 1,903.3 | 1,953.3 | +6.6 | +0.3% | 45,300 |
| 2015/05/18 | 1,953.3 | 1,990 | 1,940 | 1,946.7 | +30 | +1.6% | 74,700 |
| 2015/05/15 | 1,913.3 | 1,916.7 | 1,866.7 | 1,916.7 | +33.4 | +1.8% | 60,000 |
| 2015/05/14 | 1,843.3 | 1,916.7 | 1,843.3 | 1,883.3 | +50 | +2.7% | 111,300 |
| 2015/05/13 | 1,816.7 | 1,843.3 | 1,803.3 | 1,833.3 | +16.6 | +0.9% | 24,000 |
| 2015/05/12 | 1,803.3 | 1,856.7 | 1,793.3 | 1,816.7 | -10 | -0.5% | 45,600 |
| 2015/05/11 | 1,806.7 | 1,846.7 | 1,793.3 | 1,826.7 | +53.4 | +3% | 45,300 |
| 2015/05/08 | 1,836.7 | 1,900 | 1,773.3 | 1,773.3 | -43.4 | -2.4% | 129,300 |
| 2015/05/07 | 1,843.3 | 1,863.3 | 1,783.3 | 1,816.7 | -50 | -2.7% | 63,000 |
| 2015/05/01 | 1,876.7 | 1,876.7 | 1,843.3 | 1,866.7 | +23.4 | +1.3% | 45,300 |
| 2015/04/30 | 1,940 | 1,946.7 | 1,783.3 | 1,843.3 | -103.4 | -5.3% | 128,100 |
| 2015/04/28 | 1,980 | 2,023.3 | 1,936.7 | 1,946.7 | -26.6 | -1.3% | 72,000 |
| 2015/04/27 | 2,083.3 | 2,126.7 | 1,950 | 1,973.3 | -76.7 | -3.7% | 196,800 |
| 2015/04/24 | 1,906.7 | 2,163.3 | 1,903.3 | 2,050 | +116.7 | +6% | 456,900 |
| 2015/04/23 | 1,876.7 | 1,960 | 1,850 | 1,933.3 | +100 | +5.5% | 268,500 |
| 2015/04/22 | 1,716.7 | 1,910 | 1,716.7 | 1,833.3 | +116.6 | +6.8% | 471,000 |
| 2015/04/21 | 1,746.7 | 1,746.7 | 1,683.3 | 1,716.7 | -33.3 | -1.9% | 73,200 |
| 2015/04/20 | 1,696.7 | 1,756.7 | 1,683.3 | 1,750 | +30 | +1.7% | 73,800 |
| 2015/04/17 | 1,766.7 | 1,766.7 | 1,700 | 1,720 | -26.7 | -1.5% | 66,900 |
| 2015/04/16 | 1,703.3 | 1,746.7 | 1,683.3 | 1,746.7 | +83.4 | +5% | 173,100 |
| 2015/04/15 | 1,693.3 | 1,700 | 1,635 | 1,663.3 | -30 | -1.8% | 76,500 |
| 2015/04/14 | 1,665 | 1,710 | 1,600 | 1,693.3 | +20 | +1.2% | 198,600 |
2301～
2350
件表示中 / 2536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 | 330,000円 | +14.1% | +21.8% | 1.39% | 14.76倍 | 4.38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。バーガー育成中 |
| あさひ | 152,500円 | +5.7% | +11.7% | 3.28% | 10.79倍 | 1.01倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。関東を中心に全国で店舗網。ＰＢ比率５割弱 |
| 薬王堂ＨＤ | 202,500円 | +7.0% | +6.7% | 1.33% | 9.92倍 | 1.13倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| スクロール | 104,600円 | +0.2% | +12.5% | 4.59% | 8.57倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
| フジコーポ | 197,700円 | +0.9% | +1.4% | 2.02% | 8.83倍 | 1.33倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
市場注目の銘柄
チャート関連のコラム
