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 |
|---|---|---|---|---|---|---|---|
| 2015/05/15 | 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 |
| 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 |
2501～
2550
件表示中 / 2706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 | 302,000円 | +8.2% | -7.2% | 1.52% | 19.35倍 | 3.79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 |
| 魚 力 | 248,000円 | +20.9% | +0.4% | 2.10% | 29.84倍 | 1.96倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| ジョイフル | 112,500円 | +1.4% | -24.0% | 0.89% | 12.56倍 | 2.84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 |
| ＭｒＭａｘＨＤ | 86,500円 | +4.7% | +8.4% | 2.89% | 10.68倍 | 0.80倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| 日産東ＨＤ | 50,600円 | +2.4% | -11.8% | 4.74% | 7.52倍 | 0.53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
