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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,726.7 | 1,750 | 1,666.7 | 1,673.3 | -26.7 | -1.6% | 184,500 |
| 2015/04/10 | 1,766.7 | 1,823.3 | 1,676.7 | 1,700 | -133.3 | -7.3% | 594,300 |
| 2015/04/09 | 1,683.3 | 1,843.3 | 1,673.3 | 1,833.3 | +170 | +10.2% | 608,100 |
| 2015/04/08 | 1,533.3 | 1,670 | 1,516.7 | 1,663.3 | +85 | +5.4% | 267,300 |
| 2015/04/07 | 1,726.7 | 1,726.7 | 1,506.7 | 1,578.3 | -81.7 | -4.9% | 302,700 |
| 2015/04/06 | 1,536.7 | 1,740 | 1,533.3 | 1,660 | +150 | +9.9% | 517,500 |
| 2015/04/03 | 1,426.7 | 1,515 | 1,420 | 1,510 | +93.3 | +6.6% | 314,700 |
| 2015/04/02 | 1,378.3 | 1,416.7 | 1,366.7 | 1,416.7 | +63.4 | +4.7% | 168,300 |
| 2015/04/01 | 1,333.3 | 1,366.7 | 1,301.7 | 1,353.3 | +21.6 | +1.6% | 134,700 |
| 2015/03/31 | 1,291.7 | 1,331.7 | 1,281.7 | 1,331.7 | +55 | +4.3% | 60,600 |
| 2015/03/30 | 1,283.3 | 1,291.7 | 1,275 | 1,276.7 | +1.7 | +0.1% | 23,100 |
| 2015/03/27 | 1,260 | 1,275 | 1,251.7 | 1,275 | +23.3 | +1.9% | 30,300 |
| 2015/03/26 | 1,265 | 1,265 | 1,250 | 1,251.7 | -6.6 | -0.5% | 30,600 |
| 2015/03/25 | 1,270 | 1,270 | 1,256.7 | 1,258.3 | -11.7 | -0.9% | 12,600 |
| 2015/03/24 | 1,258.3 | 1,270 | 1,255 | 1,270 | +13.3 | +1.1% | 20,100 |
| 2015/03/23 | 1,256.7 | 1,260 | 1,233.3 | 1,256.7 | +1.7 | +0.1% | 36,900 |
| 2015/03/20 | 1,250 | 1,255 | 1,248.3 | 1,255 | +23.3 | +1.9% | 45,000 |
| 2015/03/19 | 1,233.3 | 1,233.3 | 1,230 | 1,231.7 | -3.3 | -0.3% | 9,900 |
| 2015/03/18 | 1,233.3 | 1,238.3 | 1,230 | 1,235 | ±0 | ±0% | 18,900 |
| 2015/03/17 | 1,240 | 1,240 | 1,235 | 1,235 | -11.7 | -0.9% | 21,900 |
| 2015/03/16 | 1,245 | 1,256.7 | 1,243.3 | 1,246.7 | -16.6 | -1.3% | 31,500 |
| 2015/03/13 | 1,265 | 1,265 | 1,255 | 1,263.3 | +1.6 | +0.1% | 16,200 |
| 2015/03/12 | 1,263.3 | 1,263.3 | 1,250 | 1,261.7 | +8.4 | +0.7% | 18,600 |
| 2015/03/11 | 1,256.7 | 1,258.3 | 1,241.7 | 1,253.3 | +3.3 | +0.3% | 12,600 |
| 2015/03/10 | 1,258.3 | 1,258.3 | 1,250 | 1,250 | ±0 | ±0% | 17,400 |
| 2015/03/09 | 1,265 | 1,281.7 | 1,246.7 | 1,250 | -15 | -1.2% | 58,800 |
| 2015/03/06 | 1,250 | 1,265 | 1,241.7 | 1,265 | +15 | +1.2% | 32,100 |
| 2015/03/05 | 1,253.3 | 1,256.7 | 1,243.3 | 1,250 | +1.7 | +0.1% | 14,700 |
| 2015/03/04 | 1,276.7 | 1,276.7 | 1,226.7 | 1,248.3 | -15 | -1.2% | 39,300 |
| 2015/03/03 | 1,281.7 | 1,281.7 | 1,256.7 | 1,263.3 | -3.4 | -0.3% | 10,800 |
| 2015/03/02 | 1,266.7 | 1,273.3 | 1,261.7 | 1,266.7 | -3.3 | -0.3% | 14,400 |
| 2015/02/27 | 1,260 | 1,270 | 1,253.3 | 1,270 | +16.7 | +1.3% | 13,500 |
| 2015/02/26 | 1,245 | 1,261.7 | 1,245 | 1,253.3 | +8.3 | +0.7% | 31,200 |
| 2015/02/25 | 1,235 | 1,256.7 | 1,233.3 | 1,245 | +5 | +0.4% | 26,400 |
| 2015/02/24 | 1,283.3 | 1,290 | 1,236.7 | 1,240 | -43.3 | -3.4% | 54,300 |
| 2015/02/23 | 1,310 | 1,311.7 | 1,280 | 1,283.3 | -16.7 | -1.3% | 31,800 |
| 2015/02/20 | 1,303.3 | 1,303.3 | 1,291.7 | 1,300 | +5 | +0.4% | 15,300 |
| 2015/02/19 | 1,301.7 | 1,301.7 | 1,291.7 | 1,295 | -5 | -0.4% | 9,900 |
| 2015/02/18 | 1,291.7 | 1,300 | 1,285 | 1,300 | +8.3 | +0.6% | 17,100 |
| 2015/02/17 | 1,283.3 | 1,293.3 | 1,271.7 | 1,291.7 | +18.4 | +1.4% | 22,500 |
| 2015/02/16 | 1,286.7 | 1,286.7 | 1,270 | 1,273.3 | -10 | -0.8% | 12,000 |
| 2015/02/13 | 1,281.7 | 1,283.3 | 1,270 | 1,283.3 | +1.6 | +0.1% | 9,900 |
| 2015/02/12 | 1,283.3 | 1,295 | 1,278.3 | 1,281.7 | ±0 | ±0% | 20,400 |
| 2015/02/10 | 1,276.7 | 1,283.3 | 1,266.7 | 1,281.7 | ±0 | ±0% | 8,100 |
| 2015/02/09 | 1,275 | 1,285 | 1,263.3 | 1,281.7 | +11.7 | +0.9% | 17,400 |
| 2015/02/06 | 1,286.7 | 1,286.7 | 1,268.3 | 1,270 | -5 | -0.4% | 8,400 |
| 2015/02/05 | 1,281.7 | 1,281.7 | 1,266.7 | 1,275 | -6.7 | -0.5% | 15,600 |
| 2015/02/04 | 1,300 | 1,300 | 1,263.3 | 1,281.7 | -1.6 | -0.1% | 20,700 |
| 2015/02/03 | 1,250 | 1,300 | 1,250 | 1,283.3 | +48.3 | +3.9% | 70,800 |
| 2015/02/02 | 1,260 | 1,260 | 1,213.3 | 1,235 | -41.7 | -3.3% | 59,100 |
2351～
2400
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
