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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 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 |
| 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 |
2501～
2550
件表示中 / 2663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 | 292,700円 | +8.2% | -7.2% | 1.57% | 18.76倍 | 3.68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 | 240,400円 | +20.9% | +0.4% | 2.16% | 28.92倍 | 1.90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 | 109,900円 | +1.4% | -24.0% | 0.91% | 12.27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 |
| 日産東ＨＤ | 48,500円 | +2.4% | -11.8% | 4.95% | 7.21倍 | 0.51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 |
| カネ美食品 | 322,500円 | -3.4% | +0.1% | 1.18% | 17.83倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
