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 |
|---|---|---|---|---|---|---|---|
| 2014/10/01 | 1,050 | 1,068.3 | 1,050 | 1,060 | +8.3 | +0.8% | 97,800 |
| 2014/09/30 | 1,061.7 | 1,061.7 | 1,038.3 | 1,051.7 | -5 | -0.5% | 38,400 |
| 2014/09/29 | 1,055 | 1,056.7 | 1,040 | 1,056.7 | +25 | +2.4% | 70,200 |
| 2014/09/26 | 991.7 | 1,033.3 | 991.7 | 1,031.7 | +40 | +4% | 102,600 |
| 2014/09/25 | 966.7 | 991.7 | 966.7 | 991.7 | +10 | +1% | 70,200 |
| 2014/09/24 | 998.3 | 998.3 | 965 | 981.7 | -16.6 | -1.7% | 93,600 |
| 2014/09/22 | 1,033.3 | 1,033.3 | 975 | 998.3 | -35 | -3.4% | 149,400 |
| 2014/09/19 | 1,073.3 | 1,073.3 | 1,033.3 | 1,033.3 | -13.4 | -1.3% | 95,400 |
| 2014/09/18 | 1,071.7 | 1,080 | 1,040 | 1,046.7 | -46.6 | -4.3% | 109,200 |
| 2014/09/17 | 1,101.7 | 1,106.7 | 1,073.3 | 1,093.3 | +1.6 | +0.1% | 255,000 |
| 2014/09/16 | 1,038.3 | 1,091.7 | 1,025 | 1,091.7 | +58.4 | +5.7% | 501,000 |
| 2014/09/12 | 1,010 | 1,035 | 991.7 | 1,033.3 | +28.3 | +2.8% | 148,200 |
| 2014/09/11 | 1,018.3 | 1,028.3 | 1,003.3 | 1,005 | +3.3 | +0.3% | 95,400 |
| 2014/09/10 | 1,005 | 1,013.3 | 990 | 1,001.7 | -6.6 | -0.7% | 57,600 |
| 2014/09/09 | 986.7 | 1,015 | 976.7 | 1,008.3 | +23.3 | +2.4% | 101,400 |
| 2014/09/08 | 981.7 | 991.7 | 968.3 | 985 | +16.7 | +1.7% | 35,400 |
| 2014/09/05 | 991.7 | 1,003.3 | 966.7 | 968.3 | -25 | -2.5% | 84,600 |
| 2014/09/04 | 1,016.7 | 1,065 | 988.3 | 993.3 | -23.4 | -2.3% | 325,200 |
| 2014/09/03 | 965 | 1,023.3 | 960 | 1,016.7 | +55 | +5.7% | 163,200 |
| 2014/09/02 | 966.7 | 976.7 | 960 | 961.7 | -3.3 | -0.3% | 123,000 |
| 2014/09/01 | 968.3 | 971.7 | 958.3 | 965 | -5 | -0.5% | 31,800 |
| 2014/08/29 | 963.3 | 981.7 | 961.7 | 970 | +8.3 | +0.9% | 55,200 |
| 2014/08/28 | 978.3 | 980 | 961.7 | 961.7 | -16.6 | -1.7% | 47,400 |
| 2014/08/27 | 980 | 983.3 | 975 | 978.3 | +3.3 | +0.3% | 21,000 |
| 2014/08/26 | 988.3 | 993.3 | 975 | 975 | -10 | -1% | 40,200 |
| 2014/08/25 | 975 | 996.7 | 975 | 985 | +10 | +1% | 91,800 |
| 2014/08/22 | 968.3 | 978.3 | 968.3 | 975 | -8.3 | -0.8% | 66,000 |
| 2014/08/21 | 1,006.7 | 1,006.7 | 976.7 | 983.3 | -23.4 | -2.3% | 32,400 |
| 2014/08/20 | 1,011.7 | 1,018.3 | 996.7 | 1,006.7 | +6.7 | +0.7% | 84,000 |
| 2014/08/19 | 981.7 | 1,000 | 971.7 | 1,000 | +21.7 | +2.2% | 61,200 |
| 2014/08/18 | 988.3 | 1,008.3 | 970 | 978.3 | -6.7 | -0.7% | 65,400 |
| 2014/08/15 | 993.3 | 993.3 | 983.3 | 985 | -8.3 | -0.8% | 27,000 |
| 2014/08/14 | 1,030 | 1,035 | 985 | 993.3 | -25 | -2.5% | 100,800 |
| 2014/08/13 | 975 | 1,021.7 | 975 | 1,018.3 | +26.6 | +2.7% | 107,400 |
| 2014/08/12 | 953.3 | 1,020 | 941.7 | 991.7 | +30 | +3.1% | 197,400 |
| 2014/08/11 | 978.3 | 978.3 | 960 | 961.7 | -1.6 | -0.2% | 25,200 |
| 2014/08/08 | 965 | 983.3 | 963.3 | 963.3 | -20 | -2% | 107,400 |
| 2014/08/07 | 990 | 995 | 970 | 983.3 | -3.4 | -0.3% | 75,600 |
| 2014/08/06 | 1,000 | 1,001.7 | 958.3 | 986.7 | -20 | -2% | 143,400 |
| 2014/08/05 | 971.7 | 1,021.7 | 971.7 | 1,006.7 | +33.4 | +3.4% | 270,000 |
| 2014/08/04 | 998.3 | 998.3 | 970 | 973.3 | -25 | -2.5% | 120,600 |
| 2014/08/01 | 991.7 | 1,001.7 | 976.7 | 998.3 | -18.4 | -1.8% | 273,000 |
| 2014/07/31 | 1,031.7 | 1,051.7 | 1,013.3 | 1,016.7 | -20 | -1.9% | 319,800 |
| 2014/07/30 | 1,058.3 | 1,080 | 1,031.7 | 1,036.7 | -26.6 | -2.5% | 411,000 |
| 2014/07/29 | 1,098.3 | 1,100 | 1,051.7 | 1,063.3 | -36.7 | -3.3% | 457,800 |
| 2014/07/28 | 1,148.3 | 1,148.3 | 1,100 | 1,100 | -50 | -4.3% | 448,800 |
| 2014/07/25 | 1,086.7 | 1,150 | 1,071.7 | 1,150 | +80 | +7.5% | 716,400 |
| 2014/07/24 | 1,065 | 1,090 | 1,051.7 | 1,070 | +21.7 | +2.1% | 503,400 |
| 2014/07/23 | 1,076.7 | 1,083.3 | 1,045 | 1,048.3 | -33.4 | -3.1% | 779,400 |
| 2014/07/22 | 1,145 | 1,170 | 1,076.7 | 1,081.7 | -53.3 | -4.7% | 777,000 |
2351～
2400
件表示中 / 2407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 | 397,500円 | +22.6% | +110.6% | 0.30% | 26.47倍 | 5.85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 |
| 海 帆 | 92,100円 | +10.4% | - | 0.00% | - | 52.54倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| サガミＨＤ | 153,200円 | +3.2% | +4.5% | 0.52% | 46.40倍 | 2.76倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| ミニストップ | 155,300円 | +13.8% | +999.9% | 1.29% | 112.62倍 | 1.14倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| ４℃ＨＤ | 187,100円 | +3.9% | +11.3% | 4.44% | 25.08倍 | 1.04倍 |
|
宝飾「４℃」のエフ・ディ・シィ・プロダクツが中核。カジュアル・実用衣料の製造や小売りも展開 |
市場注目の銘柄
チャート関連のコラム
