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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 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 |
| 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 |
2451～
2500
件表示中 / 2633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 | 283,700円 | +8.2% | -7.2% | 1.62% | 18.18倍 | 3.56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 |
| スクロール | 100,800円 | +5.2% | +17.9% | 5.11% | 7.88倍 | 0.98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 |
| ジョイフル | 108,500円 | +1.4% | -24.0% | 0.92% | 12.11倍 | 2.74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 |
| 日産東ＨＤ | 48,800円 | +0.7% | -16.3% | 4.92% | 6.45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 |
| 綿半ＨＤ | 162,500円 | +5.4% | +14.3% | 1.78% | 15.34倍 | 1.34倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
市場注目の銘柄
チャート関連のコラム
