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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,301.7 | 1,301.7 | 1,266.7 | 1,276.7 | -25 | -1.9% | 44,100 |
| 2015/01/29 | 1,298.3 | 1,316.7 | 1,296.7 | 1,301.7 | +5 | +0.4% | 25,200 |
| 2015/01/28 | 1,335 | 1,336.7 | 1,280 | 1,296.7 | -40 | -3% | 61,500 |
| 2015/01/27 | 1,333.3 | 1,336.7 | 1,328.3 | 1,336.7 | ±0 | ±0% | 54,000 |
| 2015/01/26 | 1,326.7 | 1,336.7 | 1,326.7 | 1,336.7 | +10 | +0.8% | 38,400 |
| 2015/01/23 | 1,338.3 | 1,338.3 | 1,321.7 | 1,326.7 | -1.6 | -0.1% | 24,600 |
| 2015/01/22 | 1,335 | 1,335 | 1,326.7 | 1,328.3 | -5 | -0.4% | 27,600 |
| 2015/01/21 | 1,333.3 | 1,340 | 1,328.3 | 1,333.3 | -1.7 | -0.1% | 13,200 |
| 2015/01/20 | 1,333.3 | 1,336.7 | 1,326.7 | 1,335 | +10 | +0.8% | 23,400 |
| 2015/01/19 | 1,343.3 | 1,343.3 | 1,325 | 1,325 | -3.3 | -0.2% | 33,600 |
| 2015/01/16 | 1,303.3 | 1,330 | 1,303.3 | 1,328.3 | +21.6 | +1.7% | 22,200 |
| 2015/01/15 | 1,301.7 | 1,316.7 | 1,301.7 | 1,306.7 | +5 | +0.4% | 22,200 |
| 2015/01/14 | 1,311.7 | 1,350 | 1,301.7 | 1,301.7 | -21.6 | -1.6% | 71,400 |
| 2015/01/13 | 1,366.7 | 1,366.7 | 1,308.3 | 1,323.3 | -55 | -4% | 89,400 |
| 2015/01/09 | 1,433.3 | 1,433.3 | 1,366.7 | 1,378.3 | -60 | -4.2% | 88,200 |
| 2015/01/08 | 1,366.7 | 1,438.3 | 1,360 | 1,438.3 | +48.3 | +3.5% | 220,200 |
| 2015/01/07 | 1,320 | 1,390 | 1,318.3 | 1,390 | +70 | +5.3% | 162,000 |
| 2015/01/06 | 1,316.7 | 1,320 | 1,313.3 | 1,320 | -1.7 | -0.1% | 65,400 |
| 2015/01/05 | 1,300 | 1,330 | 1,300 | 1,321.7 | +23.4 | +1.8% | 99,000 |
| 2014/12/30 | 1,278.3 | 1,341.7 | 1,278.3 | 1,298.3 | +25 | +2% | 132,600 |
| 2014/12/29 | 1,230 | 1,291.7 | 1,216.7 | 1,273.3 | +63.3 | +5.2% | 129,000 |
| 2014/12/26 | 1,203.3 | 1,213.3 | 1,203.3 | 1,210 | +6.7 | +0.6% | 26,400 |
| 2014/12/25 | 1,216.7 | 1,216.7 | 1,200 | 1,203.3 | -3.4 | -0.3% | 33,000 |
| 2014/12/24 | 1,225 | 1,225 | 1,206.7 | 1,206.7 | +1.7 | +0.1% | 40,800 |
| 2014/12/22 | 1,231.7 | 1,231.7 | 1,196.7 | 1,205 | -6.7 | -0.6% | 51,000 |
| 2014/12/19 | 1,220 | 1,220 | 1,205 | 1,211.7 | +15 | +1.3% | 32,400 |
| 2014/12/18 | 1,200 | 1,216.7 | 1,188.3 | 1,196.7 | +11.7 | +1% | 22,200 |
| 2014/12/17 | 1,185 | 1,198.3 | 1,176.7 | 1,185 | ±0 | ±0% | 22,800 |
| 2014/12/16 | 1,205 | 1,205 | 1,171.7 | 1,185 | -28.3 | -2.3% | 64,200 |
| 2014/12/15 | 1,235 | 1,268.3 | 1,206.7 | 1,213.3 | -81.7 | -6.3% | 148,800 |
| 2014/12/12 | 1,333.3 | 1,333.3 | 1,293.3 | 1,295 | -26.7 | -2% | 53,400 |
| 2014/12/11 | 1,336.7 | 1,336.7 | 1,308.3 | 1,321.7 | -18.3 | -1.4% | 39,600 |
| 2014/12/10 | 1,365 | 1,365 | 1,291.7 | 1,340 | -26.7 | -2% | 115,200 |
| 2014/12/09 | 1,378.3 | 1,380 | 1,365 | 1,366.7 | -11.6 | -0.8% | 46,200 |
| 2014/12/08 | 1,390 | 1,398.3 | 1,366.7 | 1,378.3 | +13.3 | +1% | 178,200 |
| 2014/12/05 | 1,348.3 | 1,365 | 1,340 | 1,365 | +10 | +0.7% | 38,400 |
| 2014/12/04 | 1,361.7 | 1,361.7 | 1,331.7 | 1,355 | -6.7 | -0.5% | 58,800 |
| 2014/12/03 | 1,388.3 | 1,415 | 1,350 | 1,361.7 | -21.6 | -1.6% | 97,800 |
| 2014/12/02 | 1,366.7 | 1,390 | 1,318.3 | 1,383.3 | +11.6 | +0.8% | 142,800 |
| 2014/12/01 | 1,305 | 1,375 | 1,305 | 1,371.7 | +90 | +7% | 105,000 |
| 2014/11/28 | 1,300 | 1,316.7 | 1,250 | 1,281.7 | -30 | -2.3% | 91,800 |
| 2014/11/27 | 1,330 | 1,350 | 1,308.3 | 1,311.7 | -18.3 | -1.4% | 32,400 |
| 2014/11/26 | 1,353.3 | 1,355 | 1,303.3 | 1,330 | -23.3 | -1.7% | 61,800 |
| 2014/11/25 | 1,375 | 1,426.7 | 1,333.3 | 1,353.3 | -3.4 | -0.3% | 137,400 |
| 2014/11/21 | 1,300 | 1,373.3 | 1,296.7 | 1,356.7 | +56.7 | +4.4% | 167,400 |
| 2014/11/20 | 1,268.3 | 1,341.7 | 1,265 | 1,300 | +38.3 | +3% | 170,400 |
| 2014/11/19 | 1,263.3 | 1,265 | 1,236.7 | 1,261.7 | +6.7 | +0.5% | 47,400 |
| 2014/11/18 | 1,225 | 1,263.3 | 1,223.3 | 1,255 | +36.7 | +3% | 93,600 |
| 2014/11/17 | 1,205 | 1,225 | 1,201.7 | 1,218.3 | ±0 | ±0% | 22,200 |
| 2014/11/14 | 1,198.3 | 1,225 | 1,186.7 | 1,218.3 | +33.3 | +2.8% | 58,200 |
2401～
2450
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
