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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 2,553 | 2,561 | 2,500 | 2,504 | -41 | -1.6% | 49,200 |
| 2015/08/05 | 2,521 | 2,560 | 2,500 | 2,545 | -19 | -0.7% | 62,200 |
| 2015/08/04 | 2,600 | 2,600 | 2,512 | 2,564 | -26 | -1% | 53,700 |
| 2015/08/03 | 2,447 | 2,649 | 2,440 | 2,590 | +130 | +5.3% | 112,100 |
| 2015/07/31 | 2,500 | 2,514 | 2,451 | 2,460 | -55 | -2.2% | 85,000 |
| 2015/07/30 | 2,623 | 2,623 | 2,500 | 2,515 | -114 | -4.3% | 137,800 |
| 2015/07/29 | 2,600 | 2,720 | 2,585 | 2,629 | -1 | ±0% | 113,600 |
| 2015/07/28 | 2,543.3 | 2,666.7 | 2,540 | 2,630 | +3.3 | +0.1% | 154,200 |
| 2015/07/27 | 2,716.7 | 2,716.7 | 2,600 | 2,626.7 | -73.3 | -2.7% | 176,400 |
| 2015/07/24 | 2,720 | 2,723.3 | 2,693.3 | 2,700 | -16.7 | -0.6% | 92,700 |
| 2015/07/23 | 2,726.7 | 2,743.3 | 2,716.7 | 2,716.7 | -23.3 | -0.9% | 79,200 |
| 2015/07/22 | 2,760 | 2,763.3 | 2,716.7 | 2,740 | -33.3 | -1.2% | 113,700 |
| 2015/07/21 | 2,716.7 | 2,773.3 | 2,700 | 2,773.3 | +70 | +2.6% | 144,900 |
| 2015/07/17 | 2,743.3 | 2,746.7 | 2,696.7 | 2,703.3 | -26.7 | -1% | 115,200 |
| 2015/07/16 | 2,770 | 2,773.3 | 2,676.7 | 2,730 | -23.3 | -0.8% | 170,700 |
| 2015/07/15 | 2,640 | 2,793.3 | 2,640 | 2,753.3 | +116.6 | +4.4% | 294,000 |
| 2015/07/14 | 2,646.7 | 2,650 | 2,620 | 2,636.7 | -3.3 | -0.1% | 144,900 |
| 2015/07/13 | 2,666.7 | 2,686.7 | 2,616.7 | 2,640 | +13.3 | +0.5% | 179,700 |
| 2015/07/10 | 2,666.7 | 2,733.3 | 2,616.7 | 2,626.7 | -193.3 | -6.9% | 686,700 |
| 2015/07/09 | 2,666.7 | 2,926.7 | 2,473.3 | 2,820 | -60 | -2.1% | 567,600 |
| 2015/07/08 | 3,070 | 3,070 | 2,866.7 | 2,880 | -120 | -4% | 291,600 |
| 2015/07/07 | 3,050 | 3,166.7 | 2,996.7 | 3,000 | -16.7 | -0.6% | 372,000 |
| 2015/07/06 | 3,060 | 3,093.3 | 2,953.3 | 3,016.7 | +56.7 | +1.9% | 312,300 |
| 2015/07/03 | 2,930 | 3,036.7 | 2,883.3 | 2,960 | +93.3 | +3.3% | 307,500 |
| 2015/07/02 | 2,966.7 | 3,180 | 2,826.7 | 2,866.7 | +60 | +2.1% | 683,100 |
| 2015/07/01 | 2,700 | 2,820 | 2,690 | 2,806.7 | +176.7 | +6.7% | 320,400 |
| 2015/06/30 | 2,470 | 2,686.7 | 2,470 | 2,630 | +160 | +6.5% | 219,300 |
| 2015/06/29 | 2,400 | 2,533.3 | 2,346.7 | 2,470 | -60 | -2.4% | 192,900 |
| 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 |
2401～
2450
件表示中 / 2664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 | 289,900円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.65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 |
| ジョイフル | 109,800円 | +1.4% | -24.0% | 0.91% | 12.26倍 | 2.77倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| あさひ | 132,300円 | +5.2% | +2.2% | 3.78% | 9.44倍 | 0.88倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
| カネ美食品 | 323,500円 | -3.4% | +0.1% | 1.17% | 17.89倍 | 1.08倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 日産東ＨＤ | 48,400円 | +2.4% | -11.8% | 4.96% | 7.19倍 | 0.50倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
