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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 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 |
| 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 |
2451～
2500
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 | 132,000円 | +5.2% | +2.2% | 3.79% | 9.42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
